Leonardo DRS Inc. (DRS)
NASDAQ: DRS
· Real-Time Price · USD
41.73
-0.17 (-0.41%)
At close: Aug 14, 2025, 3:59 PM
42.50
1.85%
After-hours: Aug 14, 2025, 07:31 PM EDT
DRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.90 | 42.69 | 41.48 | 41.74 | 41.74 | -0.38% | 888,370 |
| Aug 13, 2025 | 42.07 | 42.37 | 40.96 | 41.90 | 41.90 | 0.07% | 1,075,324 |
| Aug 12, 2025 | 41.52 | 42.17 | 40.77 | 41.87 | 41.87 | 0.70% | 1,061,612 |
| Aug 11, 2025 | 41.87 | 42.84 | 41.37 | 41.58 | 41.58 | 0.22% | 1,443,026 |
| Aug 8, 2025 | 41.32 | 41.74 | 40.77 | 41.49 | 41.49 | 0.58% | 1,177,214 |
| Aug 7, 2025 | 41.36 | 41.43 | 40.59 | 41.25 | 41.25 | -0.15% | 866,000 |
| Aug 6, 2025 | 41.59 | 41.77 | 41.06 | 41.31 | 41.31 | -0.41% | 1,193,029 |
| Aug 5, 2025 | 42.50 | 42.97 | 41.33 | 41.48 | 41.48 | -1.82% | 1,256,409 |
| Aug 4, 2025 | 42.10 | 42.50 | 41.77 | 42.25 | 42.25 | 1.39% | 1,267,300 |
| Aug 1, 2025 | 40.87 | 42.42 | 40.22 | 41.67 | 41.67 | 0.17% | 2,186,675 |
| Jul 31, 2025 | 44.11 | 44.11 | 41.33 | 41.60 | 41.60 | -3.79% | 2,327,810 |
| Jul 30, 2025 | 46.62 | 47.94 | 43.13 | 43.24 | 43.24 | -10.29% | 3,129,900 |
| Jul 29, 2025 | 48.69 | 49.31 | 47.73 | 48.20 | 48.20 | 0.25% | 1,502,239 |
| Jul 28, 2025 | 48.65 | 48.69 | 47.53 | 48.08 | 48.08 | -0.74% | 1,121,100 |
| Jul 25, 2025 | 47.50 | 48.47 | 47.06 | 48.44 | 48.44 | 2.09% | 898,427 |
| Jul 24, 2025 | 47.45 | 48.00 | 47.33 | 47.45 | 47.45 | -0.17% | 902,000 |
| Jul 23, 2025 | 46.28 | 47.53 | 46.27 | 47.53 | 47.53 | 3.01% | 691,200 |
| Jul 22, 2025 | 46.30 | 46.53 | 44.77 | 46.14 | 46.14 | -1.39% | 1,564,443 |
| Jul 21, 2025 | 48.13 | 48.66 | 46.77 | 46.79 | 46.79 | -2.78% | 1,322,361 |
| Jul 18, 2025 | 48.35 | 49.09 | 47.92 | 48.13 | 48.13 | -0.41% | 2,128,900 |