Leonardo DRS, Inc. - DRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	41.2	41.2	41.2	41.43	40.24	958,583
September 04, 2025	41.94	40.91	40.91	41.95	40.44	1.14M
September 03, 2025	42.16	41.79	41.79	42.55	41.57	729,100
September 02, 2025	41.26	42.01	42.01	42.01	40.99	572,912
August 29, 2025	42.75	41.66	41.66	42.9	41.54	910,100
August 28, 2025	42.16	42.47	42.47	42.5	41.68	847,411
August 27, 2025	41.95	42.03	42.03	42.34	41.65	706,700
August 26, 2025	41.35	41.93	41.93	42.21	41.16	813,306
August 25, 2025	41.4	41.03	41.03	41.92	40.97	1.16M
August 22, 2025	41.13	41.19	41.19	42.02	41.02	938,951
August 21, 2025	40.89	41.04	41.04	41.25	40.7	1.23M
August 20, 2025	41.17	41.06	41.06	41.44	40.3	766,700
August 19, 2025	42.26	41.17	41.08	42.55	41.11	712,200
August 18, 2025	41.7	42.73	42.64	42.95	41.15	873,746
August 15, 2025	41.82	41.67	41.67	41.83	41.01	878,729
August 14, 2025	41.9	41.74	41.74	42.69	41.48	889,285
August 13, 2025	42.07	41.9	41.9	42.37	40.96	1.08M
August 12, 2025	41.52	41.87	41.87	42.17	40.77	1.06M
August 11, 2025	41.87	41.58	41.58	42.84	41.37	1.44M
August 08, 2025	41.32	41.49	41.49	41.74	40.77	1.18M
August 07, 2025	41.36	41.25	41.25	41.43	40.59	866,000
August 06, 2025	41.59	41.31	41.31	41.77	41.06	1.19M
August 05, 2025	42.5	41.48	41.48	42.97	41.33	1.26M
August 04, 2025	42.1	42.25	42.25	42.5	41.77	1.27M
August 01, 2025	40.87	41.67	41.67	42.42	40.22	2.19M
July 31, 2025	44.11	41.6	41.6	44.11	41.33	2.33M
July 30, 2025	46.62	43.24	43.24	47.94	43.13	3.13M
July 29, 2025	48.69	48.2	48.2	49.31	47.73	1.5M
July 28, 2025	48.65	48.08	48.08	48.69	47.53	1.12M
July 25, 2025	47.5	48.44	48.44	48.47	47.06	898,427
July 24, 2025	47.45	47.45	47.45	48	47.33	902,000
July 23, 2025	46.28	47.53	47.53	47.53	46.27	691,200
July 22, 2025	46.3	46.14	46.14	46.53	44.77	1.56M
July 21, 2025	48.13	46.79	46.79	48.66	46.77	1.32M
July 18, 2025	48.35	48.13	48.13	49.09	47.92	2.13M
July 17, 2025	48	48.33	48.33	48.99	48	1.06M
July 16, 2025	48.15	48.01	48.01	48.95	47.66	1.59M
July 15, 2025	47.93	47.59	47.59	48.05	47.11	678,491
July 14, 2025	47.66	47.97	47.97	48.37	47	951,393
July 11, 2025	46.56	47.57	47.57	47.75	46.38	867,181
July 10, 2025	47.18	46.24	46.24	47.39	45.17	943,881
July 09, 2025	46.51	47.01	47.01	47.1	45.9	937,121
July 08, 2025	47.18	46.44	46.44	47.8	44.73	1.61M
July 07, 2025	46.57	47.16	47.16	47.24	46.13	1.24M
July 03, 2025	45.23	46.41	46.41	46.46	45.08	1.16M
July 02, 2025	45.06	45.31	45.31	45.43	44.42	1.29M
July 01, 2025	46.35	45.09	45.09	46.52	44.3	1.08M
June 30, 2025	45.57	46.48	46.48	46.69	45.18	1.42M
June 27, 2025	44.88	45.04	45.04	46	44.74	11.15M
June 26, 2025	43.89	44.6	44.6	44.8	43.7	1.14M
June 25, 2025	43.93	43.47	43.47	44.16	43.33	1.03M
June 24, 2025	44.3	43.12	43.12	44.47	42.18	1.7M
June 23, 2025	44.07	44.73	44.73	45.35	43.87	1.17M
June 20, 2025	44.5	44	44	45.37	42.91	2.3M
June 18, 2025	45.31	44.24	44.24	46.16	44.19	1.51M
June 17, 2025	43.97	45.31	45.31	45.65	43.79	1.05M
June 16, 2025	46.15	43.66	43.66	46.93	43.62	2.07M
June 13, 2025	46.32	46.07	46.07	46.96	45.49	1.17M
June 12, 2025	44.1	45.29	45.29	45.5	44.01	729,509
June 11, 2025	43.64	44.64	44.64	44.66	42.42	786,753

Leonardo DRS, Inc. (DRS) NASDAQ