Leonardo DRS, Inc.DRSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $40.51 | $41.08 | $40.20 | $40.45 | 1.33M |
| 1/30/2026 | $40.82 | $41.62 | $40.38 | $41.06 | 1.04M |
| 1/29/2026 | $42.55 | $42.82 | $40.53 | $41.30 | 1.19M |
| 1/28/2026 | $42.23 | $42.94 | $41.40 | $42.47 | 1.17M |
| 1/27/2026 | $40.93 | $42.26 | $40.84 | $42.16 | 1.19M |
| 1/26/2026 | $40.99 | $41.09 | $40.27 | $40.63 | 735,800 |
| 1/23/2026 | $41.55 | $41.81 | $40.62 | $40.99 | 619,700 |
| 1/22/2026 | $41.87 | $41.99 | $40.93 | $41.28 | 794,500 |
| 1/21/2026 | $41.80 | $41.81 | $40.10 | $41.46 | 1.83M |
| 1/20/2026 | $41.77 | $43.25 | $41.74 | $42.07 | 2.02M |
| 1/16/2026 | $42.50 | $42.92 | $42.01 | $42.57 | 1.66M |
| 1/15/2026 | $41.68 | $42.45 | $41.19 | $42.26 | 1.20M |
| 1/14/2026 | $40.44 | $41.48 | $39.83 | $41.42 | 1.11M |
| 1/13/2026 | $41.86 | $42.00 | $40.51 | $40.85 | 1.08M |
| 1/12/2026 | $41.41 | $41.72 | $40.52 | $41.27 | 1.23M |
| 1/9/2026 | $39.51 | $41.36 | $39.51 | $40.99 | 1.98M |
| 1/8/2026 | $38.95 | $40.75 | $38.67 | $38.84 | 2.25M |
| 1/7/2026 | $37.44 | $37.68 | $36.74 | $37.20 | 1.43M |
| 1/6/2026 | $37.01 | $37.54 | $36.82 | $37.46 | 1.52M |
| 1/5/2026 | $35.17 | $37.20 | $35.17 | $37.01 | 1.74M |
| 1/2/2026 | $34.12 | $34.78 | $34.00 | $34.78 | 703,605 |
| 12/31/2025 | $34.31 | $34.45 | $33.89 | $34.09 | 1.13M |
| 12/30/2025 | $34.30 | $34.34 | $33.99 | $34.09 | 893,584 |
| 12/29/2025 | $34.26 | $34.30 | $33.96 | $34.13 | 605,614 |
| 12/26/2025 | $34.60 | $34.60 | $34.09 | $34.28 | 504,600 |
| 12/24/2025 | $34.52 | $34.66 | $34.28 | $34.52 | 438,200 |
| 12/23/2025 | $34.64 | $34.89 | $34.37 | $34.62 | 563,958 |
| 12/22/2025 | $34.03 | $34.87 | $33.82 | $34.77 | 701,900 |
| 12/19/2025 | $33.24 | $33.83 | $33.24 | $33.64 | 1.33M |
| 12/18/2025 | $32.76 | $33.52 | $32.56 | $33.17 | 1.27M |
| 12/17/2025 | $33.57 | $33.57 | $32.43 | $32.55 | 1.24M |
| 12/16/2025 | $33.21 | $33.56 | $32.87 | $33.12 | 1.01M |
| 12/15/2025 | $34.66 | $34.70 | $33.60 | $33.68 | 888,800 |
| 12/12/2025 | $34.83 | $34.99 | $34.32 | $34.46 | 883,057 |
| 12/11/2025 | $34.06 | $34.99 | $33.90 | $34.78 | 706,526 |
| 12/10/2025 | $33.83 | $34.63 | $33.68 | $34.02 | 1.52M |
| 12/9/2025 | $33.92 | $34.90 | $33.92 | $33.96 | 835,359 |
| 12/8/2025 | $33.91 | $34.13 | $33.56 | $33.92 | 683,202 |
| 12/5/2025 | $34.31 | $34.53 | $33.52 | $33.90 | 512,200 |
| 12/4/2025 | $34.01 | $34.86 | $33.97 | $34.31 | 708,867 |
| 12/3/2025 | $33.20 | $33.82 | $32.84 | $33.79 | 619,638 |
| 12/2/2025 | $33.57 | $33.69 | $33.12 | $33.18 | 864,478 |
| 12/1/2025 | $33.74 | $33.78 | $33.21 | $33.24 | 687,353 |
| 11/28/2025 | $33.94 | $34.21 | $33.69 | $34.17 | 389,100 |
| 11/26/2025 | $34.02 | $34.15 | $33.66 | $33.69 | 596,900 |
| 11/25/2025 | $33.55 | $33.89 | $33.30 | $33.78 | 791,157 |
| 11/24/2025 | $33.19 | $33.88 | $33.18 | $33.63 | 1.09M |
| 11/21/2025 | $33.23 | $33.65 | $32.82 | $33.24 | 1.65M |
| 11/20/2025 | $34.38 | $34.56 | $33.05 | $33.08 | 1.09M |
| 11/19/2025 | $34.00 | $34.13 | $33.34 | $33.43 | 897,251 |
| 11/18/2025 | $33.91 | $34.57 | $33.64 | $34.00 | 928,600 |
| 11/17/2025 | $35.05 | $35.40 | $33.87 | $34.28 | 1.16M |
| 11/14/2025 | $34.28 | $34.88 | $33.93 | $34.84 | 1.16M |
| 11/13/2025 | $35.36 | $35.46 | $34.35 | $34.53 | 821,193 |
| 11/12/2025 | $35.99 | $36.08 | $35.21 | $35.46 | 721,807 |
| 11/11/2025 | $35.89 | $35.89 | $35.26 | $35.59 | 997,025 |
| 11/10/2025 | $35.60 | $35.97 | $34.99 | $35.61 | 2.34M |
| 11/7/2025 | $35.02 | $35.37 | $34.65 | $35.33 | 1.30M |
| 11/6/2025 | $35.60 | $35.82 | $34.50 | $35.31 | 2.61M |
| 11/5/2025 | $35.64 | $36.04 | $35.35 | $35.76 | 920,046 |