NASDAQ : DRS
Leonardo DRS, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 37.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Leonardo DRS, Inc. (DRS) closed at 36.92 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 37.91 | 38.41 | 36.31 | 36.92 | 1,696,491 | -2.02% |
| 2026-10-30 | 39.11 | 39.44 | 37.085 | 37.68 | 3,054,554 | -4.94% |
| 2026-10-29 | 37.775 | 40.415 | 36.75 | 39.64 | 2,302,351 | +11.66% |
| 2026-10-28 | 36 | 36.01 | 35.23 | 35.5 | 1,568,433 | -1.36% |
| 2026-10-27 | 35.7 | 36.25 | 35.45 | 35.99 | 957,334 | +0.42% |
| 2026-10-26 | 34.68 | 35.87 | 34.545 | 35.84 | 1,203,395 | +3.85% |
| 2026-10-23 | 33.83 | 34.63 | 33.12 | 34.51 | 897,905 | +0.61% |
| 2026-10-22 | 34.09 | 34.92 | 33.37 | 34.3 | 1,446,086 | +1.06% |
| 2026-10-21 | 34 | 34.59 | 33.68 | 33.94 | 1,394,916 | +0.00% |
| 2026-10-20 | 35 | 35.305 | 33.57 | 33.94 | 1,775,308 | -3.52% |
| 2026-10-19 | 35.12 | 35.48 | 34.82 | 35.18 | 815,507 | -0.68% |
| 2026-10-16 | 35.59 | 36.26 | 35.13 | 35.42 | 1,241,616 | -0.14% |
| 2026-10-15 | 35.04 | 35.68 | 34.585 | 35.47 | 1,253,370 | +1.52% |
| 2026-10-14 | 35.06 | 35.79 | 34.785 | 34.94 | 975,876 | -0.63% |
| 2026-10-13 | 35.31 | 35.61 | 34.65 | 35.16 | 1,019,090 | -1.29% |
| 2026-10-12 | 36.37 | 36.56 | 35.61 | 35.62 | 956,579 | -1.71% |
| 2026-10-09 | 36.05 | 36.64 | 35.78 | 36.24 | 1,188,744 | +1.03% |
| 2026-10-08 | 35.7 | 35.98 | 35.205 | 35.87 | 1,087,039 | +0.25% |
| 2026-10-07 | 36.32 | 36.51 | 35.72 | 35.78 | 1,414,019 | -2.72% |
| 2026-10-06 | 36.57 | 37.09 | 36.32 | 36.78 | 817,589 | +0.49% |
| 2026-10-05 | 36.8 | 37.255 | 36.47 | 36.6 | 744,787 | -0.54% |
| 2026-10-02 | 37 | 37.11 | 36.435 | 36.8 | 617,608 | +0.11% |
| 2026-10-01 | 36.8 | 37.13 | 36.54 | 36.76 | 568,247 | +0.35% |
| 2026-09-30 | 36.8 | 37.11 | 35.985 | 36.63 | 788,304 | -0.27% |
| 2026-09-29 | 36.67 | 36.91 | 36.38 | 36.73 | 1,061,762 | +0.16% |
| 2026-09-28 | 37.01 | 37.2 | 36.5 | 36.67 | 563,408 | -1.32% |
| 2026-09-25 | 37.51 | 37.62 | 36.893 | 37.16 | 654,277 | -1.14% |
| 2026-09-24 | 37.11 | 38.17 | 37.09 | 37.59 | 931,247 | +0.48% |
| 2026-09-23 | 36.99 | 37.57 | 36.815 | 37.41 | 707,317 | +0.70% |
| 2026-09-22 | 38.04 | 38.04 | 36.43 | 37.15 | 881,860 | -2.11% |
| 2026-09-21 | 37.47 | 38.25 | 37.28 | 37.95 | 1,542,923 | +2.04% |
| 2026-09-18 | 37 | 37.54 | 36.77 | 37.19 | 2,987,469 | +0.35% |
| 2026-09-17 | 37.31 | 37.675 | 36.67 | 37.06 | 876,752 | -0.08% |
| 2026-09-16 | 36.77 | 37.27 | 36.07 | 37.09 | 1,274,947 | +0.58% |
| 2026-09-15 | 36.64 | 37.18 | 35.93 | 36.875 | 1,293,195 | +2.69% |
| 2026-09-14 | 36 | 36.055 | 35.12 | 35.91 | 856,646 | -0.44% |
| 2026-09-11 | 36.62 | 36.832 | 35.99 | 36.07 | 621,295 | -0.66% |
| 2026-09-10 | 36.27 | 36.61 | 35.975 | 36.31 | 694,891 | +0.69% |
| 2026-09-09 | 36.86 | 37.06 | 35.99 | 36.06 | 571,659 | -2.38% |
| 2026-09-08 | 36.86 | 37.375 | 36.58 | 36.94 | 720,366 | +0.93% |
| 2026-09-04 | 37.01 | 37.36 | 36.35 | 36.6 | 638,687 | -1.13% |
| 2026-09-03 | 37.33 | 38 | 36.56 | 37.02 | 620,013 | +0.00% |
| 2026-09-02 | 37.7 | 38.08 | 36.86 | 37.02 | 894,740 | -1.80% |
| 2026-09-01 | 37.88 | 38.48 | 37.64 | 37.7 | 839,469 | -0.79% |
| 2026-08-31 | 38.775 | 38.775 | 37.56 | 38 | 904,679 | -1.40% |
| 2026-08-28 | 38.81 | 39.7 | 38.44 | 38.54 | 810,674 | -0.98% |
| 2026-08-27 | 38.93 | 38.98 | 38.26 | 38.92 | 1,122,956 | +0.83% |
| 2026-08-26 | 38.14 | 39.045 | 38.14 | 38.6 | 1,715,649 | +1.15% |
| 2026-08-25 | 39.22 | 39.38 | 38.13 | 38.16 | 934,116 | -2.18% |
| 2026-08-24 | 40.43 | 40.7 | 38.93 | 39.01 | 771,656 | -4.15% |
| 2026-08-21 | 41.25 | 41.79 | 40.28 | 40.7 | 616,294 | -0.73% |
| 2026-08-20 | 42.48 | 42.705 | 40.795 | 41 | 848,520 | -3.67% |
| 2026-08-19 | 44.25 | 44.525 | 42.51 | 42.56 | 668,793 | -3.78% |
| 2026-08-18 | 45.08 | 45.5 | 44.19 | 44.23 | 623,205 | -2.47% |
| 2026-08-17 | 44.992 | 45.79 | 44.975 | 45.35 | 663,965 | -0.40% |
| 2026-08-14 | 44.78 | 45.95 | 44.43 | 45.53 | 786,461 | +1.81% |
| 2026-08-13 | 44.96 | 45.3 | 44.29 | 44.72 | 626,361 | -0.80% |
| 2026-08-12 | 44.57 | 45.26 | 44.02 | 45.17 | 779,021 | +1.14% |
| 2026-08-11 | 45.02 | 45.391 | 44.02 | 44.66 | 686,096 | -0.87% |
| 2026-08-10 | 44.97 | 45.365 | 44.685 | 45.05 | 536,254 | +0.56% |
| 2026-08-07 | 45.65 | 45.76 | 43.9 | 44.8 | 571,172 | -1.10% |
| 2026-08-06 | 45.24 | 46.28 | 44.845 | 45.3 | 632,137 | +1.52% |
| 2026-08-05 | 45.84 | 46.67 | 44.54 | 44.62 | 1,500,943 | -1.44% |
| 2026-08-04 | 45.81 | 46.54 | 44.67 | 45.27 | 790,962 | -1.18% |
| 2026-08-03 | 45.81 | 47.22 | 45.41 | 45.81 | 967,870 | -0.52% |
| 2026-07-31 | 45.82 | 46.195 | 44.3 | 46.05 | 907,921 | +0.94% |
| 2026-07-30 | 46.7 | 48.21 | 43.74 | 45.62 | 1,175,379 | -1.98% |
| 2026-07-29 | 49 | 49.24 | 45.71 | 46.54 | 1,226,397 | -5.43% |
| 2026-07-28 | 48.74 | 49.37 | 48 | 49.21 | 826,236 | +1.57% |
| 2026-07-27 | 48.17 | 49.3 | 48.17 | 48.45 | 671,697 | +0.73% |
| 2026-07-24 | 48.22 | 49.1 | 47.7 | 48.1 | 700,425 | -0.12% |
| 2026-07-23 | 46.33 | 48.82 | 45.91 | 48.16 | 978,271 | +4.90% |
| 2026-07-22 | 45.87 | 46.505 | 45.62 | 45.91 | 780,832 | +0.99% |
| 2026-07-21 | 44.38 | 46.07 | 43.91 | 45.46 | 643,749 | +2.36% |
| 2026-07-20 | 44.27 | 44.814 | 44.07 | 44.41 | 702,613 | +0.61% |
| 2026-07-17 | 42.78 | 44.72 | 42.51 | 44.14 | 1,689,203 | +2.41% |
| 2026-07-16 | 43.85 | 43.98 | 42.87 | 43.1 | 899,384 | -1.64% |
| 2026-07-15 | 44.64 | 45.42 | 43.175 | 43.82 | 1,125,789 | -1.24% |
| 2026-07-14 | 43.93 | 45.01 | 43.79 | 44.37 | 622,596 | +2.35% |
| 2026-07-13 | 44.21 | 44.445 | 43.03 | 43.35 | 732,110 | -1.81% |
| 2026-07-10 | 44.78 | 44.865 | 43.65 | 44.15 | 573,554 | -1.16% |
| 2026-07-09 | 44.82 | 44.955 | 44.28 | 44.67 | 633,469 | -0.09% |
| 2026-07-08 | 44.81 | 45.845 | 44.61 | 44.71 | 790,392 | -1.67% |
| 2026-07-07 | 45.37 | 45.94 | 44.58 | 45.47 | 752,633 | +0.22% |
| 2026-07-06 | 43.93 | 45.43 | 43.88 | 45.37 | 1,610,655 | +3.77% |
| 2026-07-02 | 43.17 | 44.732 | 42.85 | 43.72 | 3,148,963 | +2.42% |
| 2026-07-01 | 43 | 44.42 | 42.64 | 42.685 | 2,105,273 | +0.04% |
| 2026-06-30 | 41.62 | 42.7 | 41.45 | 42.67 | 1,945,038 | +4.20% |
| 2026-06-29 | 42.52 | 42.86 | 40.4 | 40.95 | 1,522,942 | -3.60% |
| 2026-06-26 | 44.1 | 44.52 | 42.13 | 42.48 | 2,437,438 | -4.24% |
| 2026-06-25 | 44.46 | 45.39 | 44.077 | 44.36 | 889,786 | -0.74% |
| 2026-06-24 | 45.06 | 45.89 | 44.66 | 44.69 | 739,926 | -2.30% |
| 2026-06-23 | 44.93 | 46.19 | 44.79 | 45.74 | 701,898 | +1.67% |
| 2026-06-22 | 45.73 | 45.825 | 44.3 | 44.99 | 741,285 | -2.37% |
| 2026-06-18 | 47.05 | 47.24 | 44.88 | 46.08 | 1,440,018 | -1.07% |
| 2026-06-17 | 45.47 | 47 | 45.31 | 46.58 | 1,242,636 | +2.17% |
| 2026-06-16 | 46.07 | 46.33 | 44.36 | 45.59 | 1,257,249 | -2.34% |
| 2026-06-15 | 48.53 | 48.53 | 46.54 | 46.68 | 1,003,343 | -3.81% |
| 2026-06-12 | 50.305 | 50.59 | 48.41 | 48.53 | 676,443 | -2.33% |
| 2026-06-11 | 46.49 | 50.04 | 46.36 | 49.69 | 1,053,135 | +7.76% |
| 2026-06-10 | 47.35 | 47.38 | 46.03 | 46.11 | 695,309 | -2.62% |
| 2026-06-09 | 46.55 | 47.85 | 45.88 | 47.35 | 604,495 | +1.72% |
| 2026-06-08 | 46.48 | 47.174 | 46.03 | 46.55 | 624,664 | +0.87% |
| 2026-06-05 | 46.78 | 47.25 | 45.82 | 46.15 | 691,253 | -1.20% |
| 2026-06-04 | 45.75 | 46.93 | 45.651 | 46.71 | 765,610 | +2.41% |
| 2026-06-03 | 46.094 | 46.93 | 45.53 | 45.61 | 814,611 | -3.76% |
| 2026-06-02 | 47.67 | 48.31 | 47 | 47.39 | 814,833 | -1.19% |
| 2026-06-01 | 48.04 | 48.47 | 47.08 | 47.96 | 1,029,393 | -1.64% |
| 2026-05-29 | 48.29 | 48.945 | 47.595 | 48.76 | 1,342,434 | +0.72% |
| 2026-05-28 | 45.43 | 48.93 | 45.43 | 48.41 | 1,799,813 | +6.75% |
| 2026-05-27 | 45.84 | 45.84 | 44.875 | 45.35 | 809,365 | -0.98% |
| 2026-05-26 | 45.755 | 45.85 | 44.92 | 45.8 | 977,220 | +1.96% |
| 2026-05-22 | 44.55 | 45.39 | 44.5 | 44.92 | 802,551 | +0.83% |
| 2026-05-21 | 43.94 | 44.59 | 43.18 | 44.55 | 695,748 | -0.02% |
| 2026-05-20 | 43.81 | 44.62 | 43.03 | 44.56 | 1,023,361 | +4.09% |
| 2026-05-19 | 42.72 | 43.16 | 42.33 | 42.81 | 768,960 | +0.14% |
| 2026-05-18 | 41.84 | 43 | 41.65 | 42.84 | 811,487 | +3.23% |
| 2026-05-15 | 42.8 | 43.05 | 41.42 | 41.5 | 790,680 | -3.17% |
| 2026-05-14 | 42.68 | 43.05 | 42.395 | 42.86 | 679,536 | +0.85% |
| 2026-05-13 | 42.5 | 42.68 | 40.85 | 42.5 | 816,753 | -0.86% |