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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.23	33.24	33.24	33.65	32.82	1.65M
November 20, 2025	34.38	33.08	33.08	34.56	33.05	1.09M
November 19, 2025	34	33.43	33.43	34.13	33.34	897,251
November 18, 2025	33.91	34	34	34.57	33.64	928,600
November 17, 2025	35.05	34.28	34.19	35.4	33.87	1.16M
November 14, 2025	34.28	34.84	34.84	34.88	33.93	1.16M
November 13, 2025	35.36	34.53	34.53	35.46	34.35	821,100
November 12, 2025	35.99	35.46	35.46	36.08	35.21	721,600
November 11, 2025	35.89	35.59	35.59	35.89	35.26	997,000
November 10, 2025	35.6	35.61	35.61	35.97	34.99	2.34M
November 07, 2025	35.02	35.33	35.33	35.37	34.65	1.3M
November 06, 2025	35.6	35.31	35.31	35.82	34.5	2.61M
November 05, 2025	35.64	35.76	35.76	36.04	35.35	920,046
November 04, 2025	36.27	36.15	36.15	36.77	35.5	1.86M
November 03, 2025	36.8	36.62	36.62	37.5	36.24	1.41M
October 31, 2025	36.63	36.56	36.56	37.15	35.9	2.12M
October 30, 2025	37.93	36.05	36.05	38.13	35.88	2.22M
October 29, 2025	40	38.43	38.43	40.3	37.83	1.79M
October 28, 2025	41.29	40.18	40.18	41.29	40.18	1.03M
October 27, 2025	40.9	41.31	41.31	41.85	40.75	1.03M
October 24, 2025	40.9	40.51	40.51	40.9	40.41	597,226
October 23, 2025	40.19	40.53	40.53	40.73	40.03	647,694
October 22, 2025	40.4	39.94	39.94	40.71	39.4	896,587
October 21, 2025	40	40.35	40.35	40.93	39.95	2.08M
October 20, 2025	39.96	39.91	39.91	40.22	39.5	1.16M
October 17, 2025	39.27	39.34	39.34	39.77	39	2.77M

Leonardo DRS, Inc. (DRS) NASDAQ