Leonardo DRS, Inc.
DRS · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | $38.90 | $39.23 | $34.97 | $35.52 | -8.59% | 2.32M |
| Nov 3, 2026 | $37.08 | $39.00 | $36.92 | $38.86 | +5.25% | 2.98M |
| Nov 2, 2026 | $37.91 | $38.41 | $36.31 | $36.92 | -2.02% | 1.69M |
| Oct 30, 2026 | $39.11 | $39.44 | $37.09 | $37.68 | -4.94% | 3.05M |
| Oct 29, 2026 | $37.78 | $40.42 | $36.75 | $39.64 | +11.66% | 2.30M |
| Oct 28, 2026 | $36.00 | $36.01 | $35.23 | $35.50 | -1.36% | 1.57M |
| Oct 27, 2026 | $35.70 | $36.25 | $35.45 | $35.99 | +0.42% | 957.33K |
| Oct 26, 2026 | $34.68 | $35.87 | $34.55 | $35.84 | +3.85% | 1.20M |
| Oct 23, 2026 | $33.83 | $34.63 | $33.12 | $34.51 | +0.61% | 897.90K |
| Oct 22, 2026 | $34.09 | $34.92 | $33.37 | $34.30 | +1.06% | 1.45M |
| Oct 21, 2026 | $34.00 | $34.59 | $33.68 | $33.94 | 0.00% | 1.39M |
| Oct 20, 2026 | $35.00 | $35.31 | $33.57 | $33.94 | -3.52% | 1.78M |
| Oct 19, 2026 | $35.12 | $35.48 | $34.82 | $35.18 | -0.68% | 815.51K |
| Oct 16, 2026 | $35.59 | $36.26 | $35.13 | $35.42 | -0.14% | 1.24M |
| Oct 15, 2026 | $35.04 | $35.68 | $34.59 | $35.47 | +1.52% | 1.25M |
| Oct 14, 2026 | $35.06 | $35.79 | $34.79 | $34.94 | -0.63% | 975.88K |
| Oct 13, 2026 | $35.31 | $35.61 | $34.65 | $35.16 | -1.29% | 1.02M |
| Oct 12, 2026 | $36.37 | $36.56 | $35.61 | $35.62 | -1.71% | 956.58K |
| Oct 9, 2026 | $36.05 | $36.64 | $35.78 | $36.24 | +1.03% | 1.19M |
| Oct 8, 2026 | $35.70 | $35.98 | $35.21 | $35.87 | +0.25% | 1.09M |
| Oct 7, 2026 | $36.32 | $36.51 | $35.72 | $35.78 | -2.72% | 1.41M |
| Oct 6, 2026 | $36.57 | $37.09 | $36.32 | $36.78 | +0.49% | 817.59K |
| Oct 5, 2026 | $36.80 | $37.26 | $36.47 | $36.60 | -0.54% | 744.79K |
| Oct 2, 2026 | $37.00 | $37.11 | $36.44 | $36.80 | +0.11% | 617.61K |
| Oct 1, 2026 | $36.80 | $37.13 | $36.54 | $36.76 | +0.35% | 568.25K |
| Sep 30, 2026 | $36.80 | $37.11 | $35.99 | $36.63 | -0.27% | 788.30K |
| Sep 29, 2026 | $36.67 | $36.91 | $36.38 | $36.73 | +0.16% | 1.06M |
| Sep 28, 2026 | $37.01 | $37.20 | $36.50 | $36.67 | -1.32% | 563.41K |
| Sep 25, 2026 | $37.51 | $37.62 | $36.89 | $37.16 | -1.14% | 654.28K |
| Sep 24, 2026 | $37.11 | $38.17 | $37.09 | $37.59 | +0.48% | 931.25K |
| Sep 23, 2026 | $36.99 | $37.57 | $36.82 | $37.41 | +0.70% | 707.32K |
| Sep 22, 2026 | $38.04 | $38.04 | $36.43 | $37.15 | -2.11% | 881.86K |
| Sep 21, 2026 | $37.47 | $38.25 | $37.28 | $37.95 | +2.04% | 1.54M |
| Sep 18, 2026 | $37.00 | $37.54 | $36.77 | $37.19 | +0.35% | 2.99M |
| Sep 17, 2026 | $37.31 | $37.67 | $36.67 | $37.06 | -0.08% | 876.75K |
| Sep 16, 2026 | $36.77 | $37.27 | $36.07 | $37.09 | +0.58% | 1.27M |
| Sep 15, 2026 | $36.64 | $37.18 | $35.93 | $36.88 | +2.69% | 1.29M |
| Sep 14, 2026 | $36.00 | $36.06 | $35.12 | $35.91 | -0.44% | 856.65K |
| Sep 11, 2026 | $36.62 | $36.83 | $35.99 | $36.07 | -0.66% | 621.29K |
| Sep 10, 2026 | $36.27 | $36.61 | $35.98 | $36.31 | +0.69% | 694.89K |
| Sep 9, 2026 | $36.86 | $37.06 | $35.99 | $36.06 | -2.38% | 571.66K |
| Sep 8, 2026 | $36.86 | $37.38 | $36.58 | $36.94 | +0.93% | 720.37K |
| Sep 4, 2026 | $37.01 | $37.36 | $36.35 | $36.60 | -1.13% | 638.69K |
| Sep 3, 2026 | $37.33 | $38.00 | $36.56 | $37.02 | 0.00% | 620.01K |
| Sep 2, 2026 | $37.70 | $38.08 | $36.86 | $37.02 | -1.80% | 894.74K |
| Sep 1, 2026 | $37.88 | $38.48 | $37.64 | $37.70 | -0.79% | 839.47K |
| Aug 31, 2026 | $38.78 | $38.78 | $37.56 | $38.00 | -1.40% | 904.68K |
| Aug 28, 2026 | $38.81 | $39.70 | $38.44 | $38.54 | -0.98% | 810.67K |
| Aug 27, 2026 | $38.93 | $38.98 | $38.26 | $38.92 | +0.83% | 1.12M |
| Aug 26, 2026 | $38.14 | $39.05 | $38.14 | $38.60 | +1.15% | 1.72M |
| Aug 25, 2026 | $39.22 | $39.38 | $38.13 | $38.16 | -2.18% | 934.12K |
| Aug 24, 2026 | $40.43 | $40.70 | $38.93 | $39.01 | -4.15% | 771.66K |
| Aug 21, 2026 | $41.25 | $41.79 | $40.28 | $40.70 | -0.73% | 616.29K |
| Aug 20, 2026 | $42.48 | $42.71 | $40.80 | $41.00 | -3.67% | 848.52K |
| Aug 19, 2026 | $44.25 | $44.53 | $42.51 | $42.56 | -3.78% | 668.79K |
| Aug 18, 2026 | $45.08 | $45.50 | $44.19 | $44.23 | -2.47% | 623.21K |
| Aug 17, 2026 | $44.99 | $45.79 | $44.98 | $45.35 | -0.40% | 663.97K |
| Aug 14, 2026 | $44.78 | $45.95 | $44.43 | $45.53 | +1.81% | 786.46K |
| Aug 13, 2026 | $44.96 | $45.30 | $44.29 | $44.72 | -1.00% | 626.36K |
| Aug 12, 2026 | $44.57 | $45.26 | $44.02 | $45.17 | — | 779.02K |
