Leonardo DRS, Inc. - Common Stock (DRS)

Last Price38.00

Change-0.54 (-1.40%)

NASDAQ· Last Trade: Aug 31st, 9:28 PM EDT

Historical Prices For Leonardo DRS, Inc. - Common Stock (DRS)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	38.78	38.77	37.56	38.00	904,678	38.00
8/28/2026	38.81	39.70	38.44	38.54	810,675	38.54
8/27/2026	38.93	38.98	38.26	38.92	1,122,904	38.92
8/26/2026	38.14	39.05	38.14	38.60	1,715,649	38.60
8/25/2026	39.22	39.38	38.13	38.16	933,892	38.16
8/24/2026	40.43	40.70	38.93	39.01	771,116	39.01
8/21/2026	41.25	41.79	40.28	40.70	616,294	40.70
8/20/2026	42.48	42.70	40.80	41.00	848,512	41.00
8/19/2026	44.25	44.52	42.51	42.56	668,789	42.56
8/18/2026	45.08	45.50	44.19	44.23	623,195	44.23
8/17/2026	44.99	45.79	44.98	45.35	663,906	45.35
8/14/2026	44.78	45.95	44.43	45.53	786,495	45.53
8/13/2026	44.96	45.30	44.29	44.72	626,499	44.72
8/12/2026	44.57	45.26	44.02	45.17	779,194	45.08
8/11/2026	45.02	45.39	44.02	44.66	686,069	44.57
8/10/2026	44.97	45.37	44.69	45.05	536,254	44.96
8/07/2026	45.65	45.76	43.90	44.80	571,173	44.71
8/06/2026	45.24	46.28	44.84	45.30	632,136	45.21
8/05/2026	45.84	46.67	44.54	44.62	1,500,943	44.53
8/04/2026	45.81	46.54	44.67	45.27	790,961	45.18
8/03/2026	45.81	47.22	45.41	45.81	967,865	45.72
7/31/2026	45.82	46.20	44.30	46.05	907,922	45.96
7/30/2026	46.70	48.21	43.74	45.62	1,175,378	45.53
7/29/2026	49.00	49.24	45.71	46.54	1,226,446	46.45
7/28/2026	48.74	49.37	48.00	49.21	826,020	49.11
7/27/2026	48.17	49.30	48.17	48.45	671,697	48.35
7/24/2026	48.22	49.10	47.70	48.10	700,426	48.00
7/23/2026	46.33	48.82	45.91	48.16	978,250	48.06
7/22/2026	45.87	46.51	45.62	45.91	780,831	45.82
7/21/2026	44.38	46.07	43.91	45.46	643,746	45.37
7/20/2026	44.27	44.81	44.07	44.41	702,608	44.32
7/17/2026	42.78	44.72	42.51	44.14	1,689,203	44.05
7/16/2026	43.85	43.98	42.87	43.10	899,359	43.01
7/15/2026	44.64	45.42	43.17	43.82	1,125,790	43.73
7/14/2026	43.93	45.01	43.79	44.37	622,555	44.28
7/13/2026	44.21	44.45	43.03	43.35	732,109	43.26
7/10/2026	44.78	44.87	43.65	44.15	573,554	44.06
7/09/2026	44.82	44.95	44.28	44.67	633,469	44.58
7/08/2026	44.81	45.84	44.61	44.71	790,393	44.62
7/07/2026	45.37	45.94	44.58	45.47	752,600	45.38
7/06/2026	43.93	45.43	43.88	45.37	1,610,649	45.28
7/02/2026	43.17	44.73	42.85	43.72	3,148,964	43.63
7/01/2026	43.00	44.42	42.64	42.69	2,105,254	42.60
6/30/2026	41.62	42.70	41.45	42.67	1,944,999	42.59
6/29/2026	42.52	42.86	40.40	40.95	1,522,634	40.87
6/26/2026	44.10	44.52	42.13	42.48	2,437,438	42.40
6/25/2026	44.46	45.39	44.08	44.36	889,766	44.27
6/24/2026	45.06	45.89	44.66	44.69	739,926	44.60
6/23/2026	44.93	46.19	44.79	45.74	701,899	45.65
6/22/2026	45.73	45.83	44.30	44.99	741,283	44.90
6/18/2026	47.05	47.24	44.88	46.08	1,440,019	45.99
6/17/2026	45.47	47.00	45.31	46.58	1,242,532	46.49
6/16/2026	46.07	46.33	44.36	45.59	1,257,245	45.50
6/15/2026	48.53	48.53	46.54	46.68	1,003,334	46.59
6/12/2026	50.30	50.59	48.41	48.53	676,443	48.43
6/11/2026	46.49	50.04	46.36	49.69	1,052,919	49.59
6/10/2026	47.35	47.38	46.03	46.11	695,244	46.02
6/09/2026	46.55	47.85	45.88	47.35	604,495	47.26
6/08/2026	46.48	47.17	46.03	46.55	624,664	46.46
6/05/2026	46.78	47.25	45.82	46.15	691,253	46.06
6/04/2026	45.75	46.93	45.65	46.71	765,603	46.62
6/03/2026	46.09	46.93	45.53	45.61	814,590	45.52
6/02/2026	47.67	48.31	47.00	47.39	814,779	47.30
6/01/2026	48.04	48.47	47.08	47.96	1,029,343	47.86