Leonardo DRS Inc. (DRS)
33.95
1.08 (3.29%)
At close: Apr 02, 2025, 3:59 PM
33.54
-1.21%
After-hours: Apr 02, 2025, 07:55 PM EDT
Leonardo DRS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 31.82 | 34.16 | 31.67 | 33.91 | 1.04 | 3.16% | 757,818 |
| Apr 1, 2025 | 32.53 | 33.38 | 32.25 | 32.87 | -0.01 | -0.03% | 772,715 |
| Mar 31, 2025 | 32.04 | 33.06 | 31.75 | 32.88 | 0.05 | 0.15% | 1,181,930 |
| Mar 28, 2025 | 33.36 | 33.40 | 32.47 | 32.83 | -0.64 | -1.91% | 643,200 |
| Mar 27, 2025 | 33.85 | 34.12 | 33.36 | 33.47 | -0.38 | -1.12% | 402,605 |
| Mar 26, 2025 | 34.44 | 34.53 | 33.62 | 33.85 | -0.50 | -1.46% | 556,630 |
| Mar 25, 2025 | 34.21 | 34.44 | 33.68 | 34.35 | 0.40 | 1.18% | 562,370 |
| Mar 24, 2025 | 33.34 | 34.12 | 33.19 | 33.95 | 0.95 | 2.88% | 638,016 |
| Mar 21, 2025 | 33.17 | 33.43 | 32.75 | 33.00 | -0.69 | -2.05% | 1,431,518 |
| Mar 20, 2025 | 34.46 | 34.87 | 33.50 | 33.69 | -1.26 | -3.61% | 1,166,957 |
| Mar 19, 2025 | 33.33 | 35.00 | 33.33 | 34.95 | 1.80 | 5.43% | 1,134,621 |
| Mar 18, 2025 | 32.79 | 33.23 | 31.83 | 33.15 | 0.02 | 0.06% | 1,112,947 |
| Mar 17, 2025 | 32.29 | 33.60 | 32.29 | 33.13 | 0.90 | 2.79% | 1,389,000 |
| Mar 14, 2025 | 31.80 | 32.33 | 31.45 | 32.23 | 0.88 | 2.81% | 944,537 |
| Mar 13, 2025 | 31.17 | 31.72 | 30.79 | 31.35 | 0.13 | 0.42% | 545,738 |
| Mar 12, 2025 | 32.10 | 32.10 | 31.05 | 31.22 | -0.38 | -1.20% | 615,110 |
| Mar 11, 2025 | 31.03 | 32.07 | 30.66 | 31.60 | 0.63 | 2.03% | 803,619 |
| Mar 10, 2025 | 30.70 | 31.37 | 29.94 | 30.97 | -0.29 | -0.93% | 902,234 |
| Mar 7, 2025 | 31.00 | 31.43 | 29.61 | 31.26 | 1.42 | 4.76% | 1,087,352 |
| Mar 6, 2025 | 30.47 | 30.59 | 29.41 | 29.84 | -0.92 | -2.99% | 948,702 |
| Mar 5, 2025 | 29.73 | 30.87 | 29.64 | 30.76 | 0.87 | 2.91% | 611,746 |
| Mar 4, 2025 | 29.86 | 30.46 | 29.18 | 29.89 | -0.15 | -0.50% | 836,425 |
| Mar 3, 2025 | 31.22 | 31.59 | 29.61 | 30.04 | -0.41 | -1.35% | 834,300 |
| Feb 28, 2025 | 29.73 | 30.47 | 29.51 | 30.45 | 0.56 | 1.87% | 1,038,894 |
| Feb 27, 2025 | 29.96 | 30.48 | 29.68 | 29.89 | -0.01 | -0.03% | 602,900 |
| Feb 26, 2025 | 29.54 | 30.63 | 29.38 | 29.90 | 0.58 | 1.98% | 935,700 |
| Feb 25, 2025 | 29.48 | 29.85 | 28.69 | 29.32 | -0.03 | -0.10% | 962,582 |
| Feb 24, 2025 | 29.39 | 29.63 | 28.45 | 29.35 | 0.50 | 1.73% | 891,600 |
| Feb 21, 2025 | 31.98 | 32.08 | 28.78 | 28.85 | -2.35 | -7.53% | 1,578,300 |
| Feb 20, 2025 | 30.65 | 32.39 | 29.76 | 31.20 | 1.66 | 5.62% | 1,345,888 |
| Feb 19, 2025 | 29.50 | 30.11 | 29.42 | 29.54 | 0.15 | 0.51% | 1,235,100 |
| Feb 18, 2025 | 29.71 | 30.41 | 28.29 | 29.39 | 0.32 | 1.10% | 2,492,485 |
| Feb 14, 2025 | 31.85 | 31.97 | 28.97 | 29.07 | -3.09 | -9.61% | 1,650,000 |
| Feb 13, 2025 | 34.04 | 34.26 | 31.99 | 32.16 | -1.46 | -4.34% | 1,074,980 |
| Feb 12, 2025 | 33.53 | 34.38 | 33.50 | 33.62 | -0.82 | -2.38% | 432,550 |
| Feb 11, 2025 | 34.59 | 34.73 | 33.99 | 34.44 | -0.40 | -1.15% | 351,700 |
| Feb 10, 2025 | 34.81 | 35.31 | 34.36 | 34.84 | 0.22 | 0.64% | 415,469 |
| Feb 7, 2025 | 34.29 | 35.19 | 34.00 | 34.62 | 0.37 | 1.08% | 520,713 |
| Feb 6, 2025 | 36.20 | 36.32 | 33.36 | 34.25 | -1.77 | -4.91% | 664,869 |
| Feb 5, 2025 | 35.52 | 36.06 | 35.16 | 36.02 | 0.90 | 2.56% | 413,316 |
| Feb 4, 2025 | 34.83 | 35.49 | 34.43 | 35.12 | 0.13 | 0.37% | 420,473 |
| Feb 3, 2025 | 34.14 | 35.47 | 34.01 | 34.99 | -0.16 | -0.46% | 492,446 |
| Jan 31, 2025 | 35.67 | 35.81 | 34.66 | 35.15 | -0.16 | -0.45% | 470,300 |
| Jan 30, 2025 | 34.92 | 35.59 | 34.62 | 35.31 | 0.67 | 1.93% | 567,300 |
| Jan 29, 2025 | 35.66 | 36.12 | 34.52 | 34.64 | -1.13 | -3.16% | 487,756 |
| Jan 28, 2025 | 35.51 | 36.23 | 35.16 | 35.77 | 0.63 | 1.79% | 437,000 |
| Jan 27, 2025 | 35.90 | 36.31 | 34.50 | 35.14 | -1.67 | -4.54% | 492,788 |
| Jan 24, 2025 | 37.31 | 37.40 | 36.53 | 36.81 | -0.61 | -1.63% | 353,332 |
| Jan 23, 2025 | 36.75 | 37.43 | 36.51 | 37.42 | 0.39 | 1.05% | 422,078 |
| Jan 22, 2025 | 36.87 | 37.12 | 36.20 | 37.03 | 0.29 | 0.79% | 721,455 |