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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.95	40.03	40.03	41.56	39.92	812,168
February 19, 2026	39.94	41.07	41.07	41.29	39.78	1.4M
February 18, 2026	39.5	39.9	39.9	40.32	39.2	961,700
February 17, 2026	38.15	39.13	39.13	39.53	38.11	963,600
February 13, 2026	37.92	38.13	38.13	39.13	37.71	1.02M
February 12, 2026	38.12	37.77	37.77	38.67	37.5	703,737
February 11, 2026	40.04	37.87	37.87	40.25	37.8	841,308
February 10, 2026	40.22	39.48	39.48	40.23	39.41	577,515
February 09, 2026	39.01	40.22	40.22	40.5	39.01	738,927
February 06, 2026	38.07	38.93	38.93	39.03	37.81	975,929
February 05, 2026	37.86	37.27	37.27	38.96	37.08	1.21M
February 04, 2026	41.31	38.31	38.31	41.64	37.3	1.99M
February 03, 2026	40.92	41.51	41.51	41.74	40.52	988,152
February 02, 2026	40.51	40.45	40.45	41.08	40.2	1.33M
January 30, 2026	40.82	41.06	41.06	41.62	40.38	1.04M
January 29, 2026	42.55	41.3	41.3	42.82	40.53	1.19M
January 28, 2026	42.23	42.47	42.47	42.94	41.4	1.17M
January 27, 2026	40.93	42.16	42.16	42.26	40.84	1.19M
January 26, 2026	40.99	40.63	40.63	41.09	40.27	735,800
January 23, 2026	41.55	40.99	40.99	41.81	40.62	619,680
January 22, 2026	41.87	41.28	41.28	41.99	40.93	794,500
January 21, 2026	41.8	41.46	41.46	41.81	40.1	1.83M
January 20, 2026	41.77	42.07	42.07	43.25	41.74	2.02M
January 16, 2026	42.5	42.57	42.57	42.92	42.01	1.66M
January 15, 2026	41.68	42.26	42.26	42.45	41.19	1.2M
January 14, 2026	40.44	41.42	41.42	41.48	39.83	1.11M
January 13, 2026	41.86	40.85	40.85	42	40.51	1.08M
January 12, 2026	41.41	41.27	41.27	41.72	40.52	1.23M
January 09, 2026	39.51	40.99	40.99	41.36	39.51	1.98M
January 08, 2026	38.95	38.84	38.84	40.75	38.67	2.25M
January 07, 2026	37.44	37.2	37.2	37.68	36.74	1.43M
January 06, 2026	37.01	37.46	37.46	37.54	36.82	1.52M
January 05, 2026	35.17	37.01	37.01	37.2	35.17	1.74M
January 02, 2026	34.12	34.78	34.78	34.78	34	703,605
December 31, 2025	34.31	34.09	34.09	34.45	33.89	1.13M
December 30, 2025	34.3	34.09	34.09	34.34	33.99	893,584
December 29, 2025	34.26	34.13	34.13	34.3	33.96	605,614
December 26, 2025	34.6	34.28	34.28	34.6	34.09	504,592
December 24, 2025	34.52	34.52	34.52	34.66	34.28	438,200
December 23, 2025	34.64	34.62	34.62	34.89	34.37	563,958
December 22, 2025	34.03	34.77	34.77	34.87	33.82	701,900
December 19, 2025	33.24	33.64	33.64	33.83	33.24	1.33M
December 18, 2025	32.76	33.17	33.17	33.52	32.56	1.27M
December 17, 2025	33.57	32.55	32.55	33.57	32.43	1.24M
December 16, 2025	33.21	33.12	33.12	33.53	32.87	1.01M
December 15, 2025	34.66	33.68	33.68	34.7	33.6	888,800
December 12, 2025	34.83	34.46	34.46	34.99	34.32	883,057
December 11, 2025	34.06	34.78	34.78	34.99	33.9	706,526
December 10, 2025	33.83	34.02	34.02	34.63	33.68	1.52M
December 09, 2025	33.92	33.96	33.96	34.9	33.92	835,359
December 08, 2025	33.91	33.92	33.92	34.13	33.56	683,202
December 05, 2025	34.31	33.9	33.9	34.53	33.52	512,200
December 04, 2025	34.01	34.31	34.31	34.86	33.97	708,510
December 03, 2025	33.2	33.79	33.79	33.82	32.84	619,638
December 02, 2025	33.57	33.18	33.18	33.69	33.12	864,475
December 01, 2025	33.74	33.24	33.24	33.78	33.21	687,276
November 28, 2025	33.94	34.17	34.17	34.21	33.69	389,100
November 26, 2025	34.02	33.69	33.69	34.15	33.66	596,900
November 25, 2025	33.55	33.78	33.78	33.89	33.3	791,157
November 24, 2025	33.19	33.63	33.63	33.88	33.18	1.09M

Leonardo DRS, Inc. (DRS) NASDAQ