Leonardo DRS, Inc. Common Stock (DRS) Historical Stock Data
41.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRS is up 1.34% a day on average. There have been 20 days where Leonardo DRS, Inc. Common Stock closed green and 10 days where DRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 41.80 | 41.77 | ↓$0.03 (-0.07%) | 40.94 | 42.09 | 643.58K |
| 2025-05-08 | 42.00 | 41.80 | ↓$0.20 (-0.48%) | 41.30 | 42.25 | 812.17K |
| 2025-05-07 | 41.46 | 41.56 | ↑$0.10 (0.24%) | 41.22 | 42.20 | 1.17M |
| 2025-05-06 | 41.21 | 41.44 | ↑$0.23 (0.56%) | 40.66 | 42.09 | 1.31M |
| 2025-05-05 | 42.09 | 41.77 | ↓$0.32 (-0.76%) | 41.33 | 42.62 | 1.45M |
| 2025-05-02 | 41.04 | 42.00 | ↑$0.96 (2.34%) | 40.00 | 42.41 | 2.14M |
| 2025-05-01 | 37.45 | 40.23 | ↑$2.78 (7.42%) | 37.01 | 40.75 | 2.03M |
| 2025-04-30 | 36.87 | 36.96 | ↑$0.09 (0.26%) | 35.79 | 37.13 | 0.96M |
| 2025-04-29 | 37.00 | 37.15 | ↑$0.15 (0.41%) | 36.46 | 37.38 | 620.94K |
| 2025-04-28 | 37.25 | 36.73 | ↓$0.52 (-1.40%) | 36.35 | 37.70 | 469.91K |
| 2025-04-25 | 36.75 | 37.25 | ↑$0.50 (1.36%) | 36.47 | 37.39 | 452.22K |
| 2025-04-24 | 35.73 | 36.71 | ↑$0.98 (2.74%) | 35.60 | 37.22 | 541.92K |
| 2025-04-23 | 36.56 | 35.94 | ↓$0.62 (-1.70%) | 35.45 | 36.79 | 1.13M |
| 2025-04-22 | 34.88 | 35.14 | ↑$0.26 (0.75%) | 33.89 | 35.40 | 798.21K |
| 2025-04-21 | 35.83 | 34.61 | ↓$1.22 (-3.39%) | 34.09 | 36.00 | 1.11M |
| 2025-04-17 | 35.77 | 36.46 | ↑$0.69 (1.93%) | 35.42 | 36.55 | 1.15M |
| 2025-04-16 | 35.78 | 35.91 | ↑$0.13 (0.36%) | 35.33 | 36.37 | 700.45K |
| 2025-04-15 | 35.25 | 36.31 | ↑$1.06 (3.01%) | 35.25 | 36.70 | 1.06M |
| 2025-04-14 | 35.64 | 35.50 | ↓$0.14 (-0.39%) | 34.90 | 36.24 | 1.02M |
| 2025-04-11 | 33.71 | 35.10 | ↑$1.39 (4.12%) | 32.82 | 35.33 | 1.10M |
| 2025-04-10 | 33.78 | 33.96 | ↑$0.18 (0.53%) | 32.71 | 34.43 | 0.92M |
| 2025-04-09 | 30.98 | 34.26 | ↑$3.28 (10.59%) | 30.52 | 34.77 | 1.81M |
| 2025-04-08 | 31.96 | 31.43 | ↓$0.53 (-1.66%) | 30.79 | 32.24 | 1.21M |
| 2025-04-07 | 28.39 | 30.52 | ↑$2.13 (7.50%) | 28.17 | 31.79 | 0.99M |
| 2025-04-04 | 30.85 | 30.15 | ↓$0.70 (-2.28%) | 29.56 | 32.87 | 893.15K |
| 2025-04-03 | 32.60 | 32.71 | ↑$0.11 (0.34%) | 32.20 | 33.55 | 809.85K |
| 2025-04-02 | 31.82 | 33.91 | ↑$2.09 (6.57%) | 31.67 | 34.15 | 763.15K |
| 2025-04-01 | 32.53 | 32.87 | ↑$0.34 (1.05%) | 32.25 | 33.38 | 772.58K |
| 2025-03-31 | 32.30 | 32.88 | ↑$0.59 (1.81%) | 31.75 | 33.06 | 1.09M |
| 2025-03-28 | 33.36 | 32.83 | ↓$0.53 (-1.59%) | 32.47 | 33.40 | 571.42K |
Create an account or log in to view more rows.
$DRS peak frustration
$DRS This may be your last opportunity to buy on the cheap??
$DRS we need to get moving
$DRS somebody knows something
$DRS Let’s get it
$DRS lol who sold
$DRS i need more
$DRS let’s go!! Squeeze time
$DRS come on I wana jump up and down
$DRS time to run