Leonardo DRS, Inc. DRS
NASDAQ · United States · Electronic Technology
$36.76+0.13 (+0.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36.63 | -0.27% | $36.80 | $37.11 | $35.99 | 788.30K |
| 2026-09-29 | $36.73 | +0.16% | $36.67 | $36.91 | $36.38 | 1.06M |
| 2026-09-28 | $36.67 | -1.32% | $37.01 | $37.20 | $36.50 | 563.30K |
| 2026-09-25 | $37.16 | -1.14% | $37.51 | $37.62 | $36.89 | 654.30K |
| 2026-09-24 | $37.59 | +0.48% | $37.11 | $38.17 | $37.09 | 931.20K |
| 2026-09-23 | $37.41 | +0.70% | $36.99 | $37.57 | $36.82 | 707.30K |
| 2026-09-22 | $37.15 | -2.11% | $38.04 | $38.04 | $36.43 | 881.30K |
| 2026-09-21 | $37.95 | +2.04% | $37.47 | $38.25 | $37.28 | 1.54M |
| 2026-09-18 | $37.19 | +0.35% | $37.00 | $37.54 | $36.77 | 2.99M |
| 2026-09-17 | $37.06 | -0.08% | $37.31 | $37.67 | $36.67 | 875.90K |
| 2026-09-16 | $37.09 | +0.57% | $36.77 | $37.27 | $36.07 | 1.27M |
| 2026-09-15 | $36.88 | +2.70% | $36.64 | $37.18 | $35.93 | 1.29M |
| 2026-09-14 | $35.91 | -0.44% | $36.00 | $36.06 | $35.12 | 856.40K |
| 2026-09-11 | $36.07 | -0.66% | $36.62 | $36.83 | $35.99 | 621.30K |
| 2026-09-10 | $36.31 | +0.69% | $36.27 | $36.61 | $35.98 | 694.90K |
| 2026-09-09 | $36.06 | -2.38% | $36.86 | $37.06 | $35.99 | 571.60K |
| 2026-09-08 | $36.94 | +0.93% | $36.86 | $37.38 | $36.58 | 720.30K |
| 2026-09-04 | $36.60 | -1.13% | $37.01 | $37.36 | $36.35 | 638.60K |
| 2026-09-03 | $37.02 | 0.00% | $37.33 | $38.00 | $36.56 | 619.90K |
| 2026-09-02 | $37.02 | -1.80% | $37.70 | $38.08 | $36.86 | 894.50K |
| 2026-09-01 | $37.70 | -0.79% | $37.88 | $38.48 | $37.64 | 839.40K |
| 2026-08-31 | $38.00 | -1.40% | $38.78 | $38.78 | $37.56 | 904.60K |
| 2026-08-28 | $38.54 | -0.98% | $38.81 | $39.70 | $38.44 | 810.50K |
| 2026-08-27 | $38.92 | +0.83% | $38.93 | $38.98 | $38.26 | 1.12M |
| 2026-08-26 | $38.60 | +1.15% | $38.14 | $39.05 | $38.14 | 1.72M |
| 2026-08-25 | $38.16 | -2.18% | $39.22 | $39.38 | $38.13 | 933.70K |
| 2026-08-24 | $39.01 | -4.15% | $40.43 | $40.70 | $38.93 | 771.10K |
| 2026-08-21 | $40.70 | -0.73% | $41.25 | $41.79 | $40.28 | 616.20K |
| 2026-08-20 | $41.00 | -3.67% | $42.48 | $42.71 | $40.80 | 848.50K |
| 2026-08-19 | $42.56 | -3.78% | $44.25 | $44.53 | $42.51 | 668.80K |
| 2026-08-18 | $44.23 | -2.47% | $45.08 | $45.50 | $44.19 | 623.20K |
| 2026-08-17 | $45.35 | -0.40% | $44.99 | $45.79 | $44.98 | 663.90K |
| 2026-08-14 | $45.53 | +1.81% | $44.78 | $45.95 | $44.43 | 786.30K |
| 2026-08-13 | $44.72 | -1.00% | $44.96 | $45.30 | $44.29 | 626.30K |
| 2026-08-12 | $45.17 | +1.14% | $44.57 | $45.26 | $44.02 | 779.00K |
| 2026-08-11 | $44.66 | -0.87% | $45.02 | $45.39 | $44.02 | 686.10K |
| 2026-08-10 | $45.05 | +0.56% | $44.97 | $45.37 | $44.69 | 536.20K |
| 2026-08-07 | $44.80 | -1.10% | $45.65 | $45.76 | $43.90 | 571.20K |
| 2026-08-06 | $45.30 | +1.52% | $45.24 | $46.28 | $44.85 | 632.10K |
| 2026-08-05 | $44.62 | -1.44% | $45.84 | $46.67 | $44.54 | 1.50M |
| 2026-08-04 | $45.27 | -1.18% | $45.81 | $46.54 | $44.67 | 791.00K |
| 2026-08-03 | $45.81 | -0.52% | $45.81 | $47.22 | $45.41 | 967.70K |
| 2026-07-31 | $46.05 | +0.94% | $45.82 | $46.20 | $44.30 | 907.90K |
| 2026-07-30 | $45.62 | -1.98% | $46.70 | $48.21 | $43.74 | 1.18M |
| 2026-07-29 | $46.54 | -5.43% | $49.00 | $49.24 | $45.71 | 1.23M |
| 2026-07-28 | $49.21 | +1.57% | $48.74 | $49.37 | $48.00 | 825.90K |
| 2026-07-27 | $48.45 | +0.73% | $48.17 | $49.30 | $48.17 | 671.70K |
| 2026-07-24 | $48.10 | -0.12% | $48.22 | $49.10 | $47.70 | 700.40K |
| 2026-07-23 | $48.16 | +4.90% | $46.33 | $48.82 | $45.91 | 978.20K |
| 2026-07-22 | $45.91 | +0.99% | $45.87 | $46.51 | $45.62 | 780.80K |
| 2026-07-21 | $45.46 | +2.36% | $44.38 | $46.07 | $43.91 | 643.70K |
| 2026-07-20 | $44.41 | +0.61% | $44.27 | $44.81 | $44.07 | 702.60K |
| 2026-07-17 | $44.14 | +2.41% | $42.78 | $44.72 | $42.51 | 1.69M |
| 2026-07-16 | $43.10 | -1.64% | $43.85 | $43.98 | $42.87 | 899.40K |
| 2026-07-15 | $43.82 | -1.24% | $44.64 | $45.42 | $43.18 | 1.13M |
| 2026-07-14 | $44.37 | +2.35% | $43.93 | $45.01 | $43.79 | 622.50K |
| 2026-07-13 | $43.35 | -1.81% | $44.21 | $44.45 | $43.03 | 732.10K |
| 2026-07-10 | $44.15 | -1.16% | $44.78 | $44.87 | $43.65 | 573.60K |
| 2026-07-09 | $44.67 | -0.09% | $44.82 | $44.96 | $44.28 | 633.40K |
| 2026-07-08 | $44.71 | -1.67% | $44.81 | $45.85 | $44.61 | 790.40K |
| 2026-07-07 | $45.47 | +0.22% | $45.37 | $45.94 | $44.58 | 752.60K |
| 2026-07-06 | $45.37 | +3.77% | $43.93 | $45.43 | $43.88 | 1.61M |
| 2026-07-02 | $43.72 | +2.41% | $43.17 | $44.73 | $42.85 | 3.15M |
| 2026-07-01 | $42.69 | +0.05% | $43.00 | $44.42 | $42.64 | 2.11M |
| 2026-06-30 | $42.67 | +4.20% | $41.62 | $42.70 | $41.45 | 1.95M |
| 2026-06-29 | $40.95 | -3.60% | $42.52 | $42.86 | $40.40 | 1.52M |
| 2026-06-26 | $42.48 | -4.24% | $44.10 | $44.52 | $42.13 | 2.44M |
| 2026-06-25 | $44.36 | -0.74% | $44.46 | $45.39 | $44.08 | 889.70K |
| 2026-06-24 | $44.69 | -2.30% | $45.06 | $45.89 | $44.66 | 739.70K |
| 2026-06-23 | $45.74 | +1.67% | $44.93 | $46.19 | $44.79 | 701.90K |
| 2026-06-22 | $44.99 | -2.37% | $45.73 | $45.83 | $44.30 | 741.30K |
| 2026-06-18 | $46.08 | -1.07% | $47.05 | $47.24 | $44.88 | 1.44M |
| 2026-06-17 | $46.58 | +2.17% | $45.47 | $47.00 | $45.31 | 1.24M |
| 2026-06-16 | $45.59 | -2.34% | $46.07 | $46.33 | $44.36 | 1.26M |
| 2026-06-15 | $46.68 | -3.81% | $48.53 | $48.53 | $46.54 | 1.00M |
| 2026-06-12 | $48.53 | -2.33% | $50.30 | $50.59 | $48.41 | 676.20K |
| 2026-06-11 | $49.69 | +7.76% | $46.49 | $50.04 | $46.36 | 1.05M |
| 2026-06-10 | $46.11 | -2.62% | $47.35 | $47.38 | $46.03 | 695.10K |
| 2026-06-09 | $47.35 | +1.72% | $46.55 | $47.85 | $45.88 | 604.50K |
| 2026-06-08 | $46.55 | +0.87% | $46.48 | $47.17 | $46.03 | 624.60K |
| 2026-06-05 | $46.15 | -1.20% | $46.78 | $47.25 | $45.82 | 691.20K |
| 2026-06-04 | $46.71 | +2.41% | $45.75 | $46.93 | $45.65 | 765.60K |
| 2026-06-03 | $45.61 | -3.76% | $46.09 | $46.93 | $45.53 | 814.60K |
| 2026-06-02 | $47.39 | -1.19% | $47.67 | $48.31 | $47.00 | 814.60K |
| 2026-06-01 | $47.96 | -1.64% | $48.04 | $48.47 | $47.08 | 1.03M |
| 2026-05-29 | $48.76 | +0.72% | $48.29 | $48.95 | $47.60 | 1.34M |
| 2026-05-28 | $48.41 | +6.75% | $45.43 | $48.93 | $45.43 | 1.80M |
| 2026-05-27 | $45.35 | -0.98% | $45.84 | $45.84 | $44.88 | 809.10K |
| 2026-05-26 | $45.80 | +1.96% | $45.76 | $45.85 | $44.92 | 977.00K |
| 2026-05-22 | $44.92 | +0.83% | $44.55 | $45.39 | $44.50 | 802.50K |