Dark

DRS
Leonardo DRS, Inc. Common Stock
stock NASDAQ

At Close

May 20, 2025 3:59:30 PM EDT

41.57USD-1.024%(-0.43)33,368

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2025 8:08:30 AM EDT

41.24USD-0.793%(-0.33)2,845

After-hours

May 20, 2025 4:18:30 PM EDT

41.90USD+0.794%(+0.33)4,996

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	41.8400	41.9300	41.2400	41.570	-1.024%	850,786	0.000%
2025-05-19	41.4200	42.3900	41.3800	42.000	+0.840%	863,015	-1.024%
2025-05-16	40.9800	41.6700	40.7600	41.650	+1.660%	695,711	-0.192%
2025-05-15	40.8100	41.0300	40.7100	40.970	+1.436%	728,643	+1.464%
2025-05-14	40.6800	40.6800	40.3100	40.390	-0.591%	957,964	+2.922%
2025-05-13	41.2900	41.2900	40.6300	40.630	-0.490%	1,059,026	+2.314%
2025-05-12	41.8700	41.9300	39.3500	40.830	-2.297%	1,686,357	+1.812%
2025-05-09	41.7600	42.0600	40.9700	41.790	+0.024%	653,599	-0.526%
2025-05-08	41.9800	42.1200	41.7600	41.780	+0.578%	812,079	-0.503%
2025-05-07	41.8000	41.8000	41.5400	41.540	+0.266%	1,189,027	+0.072%
2025-05-06	41.2100	42.0300	40.8300	41.430	-0.743%	1,351,195	+0.338%
2025-05-05	42.1000	42.6000	41.4800	41.740	-0.690%	1,484,800	-0.407%
2025-05-02	41.0400	42.3500	40.1200	42.030	+4.552%	2,143,591	-1.094%
2025-05-01	37.4200	40.7100	37.0700	40.200	+8.649%	2,062,580	+3.408%
2025-04-30	36.6000	37.1200	35.9900	37.000	-0.296%	990,743	+12.351%
2025-04-29	36.8800	37.1700	36.5000	37.110	+1.007%	629,282	+12.018%
2025-04-28	37.1700	37.6700	36.3600	36.740	-1.316%	476,496	+13.146%
2025-04-25	36.6000	37.2900	36.6000	37.230	+1.417%	458,791	+11.657%
2025-04-24	35.6000	37.1400	35.6000	36.710	+2.199%	555,889	+13.239%
2025-04-23	36.4700	36.7600	35.4500	35.920	+2.249%	1,145,784	+15.729%
2025-04-22	34.6500	35.3900	33.9800	35.130	+1.385%	827,890	+18.332%
2025-04-21	35.8300	35.8800	34.1000	34.650	-5.042%	1,117,679	+19.971%
2025-04-17	35.9000	36.5200	35.4700	36.490	+1.643%	1,150,669	+13.922%
2025-04-16	35.9200	36.3300	35.3600	35.900	-1.075%	722,871	+15.794%
2025-04-15	35.7800	36.6700	35.4100	36.290	+2.225%	1,074,931	+14.549%
2025-04-14	35.5900	35.7900	34.9700	35.500	+1.140%	1,051,620	+17.099%
2025-04-11	33.6200	35.3300	32.8500	35.100	+3.266%	1,106,230	+18.433%
2025-04-10	33.7400	34.3400	32.7600	33.990	-0.846%	931,837	+22.301%
2025-04-09	31.4300	34.6600	30.8400	34.280	+8.998%	1,847,551	+21.266%
2025-04-08	31.8100	32.0100	30.8200	31.450	+2.946%	1,205,709	+32.178%
2025-04-07	28.6400	31.2400	28.3600	30.550	+1.226%	991,638	+36.072%
2025-04-04	31.1900	32.2800	29.6600	30.180	-7.735%	903,015	+37.740%
2025-04-03	32.2800	33.5100	32.2800	32.710	-3.737%	833,565	+27.087%
2025-04-02	31.8000	34.1200	31.8000	33.980	+3.471%	763,121	+22.337%
2025-04-01	32.6500	33.3600	32.4000	32.840	-0.152%	772,584	+26.583%
2025-03-31	32.2000	33.0600	31.8300	32.890	+0.244%	1,181,843	+26.391%
2025-03-28	33.3000	33.3900	32.4800	32.810	-1.913%	643,048	+26.699%
2025-03-27	33.7600	34.1200	33.3600	33.450	-1.269%	399,939	+24.275%
2025-03-26	34.2600	34.5300	33.6300	33.880	-1.340%	550,745	+22.698%
2025-03-25	34.0800	34.4200	33.6800	34.340	+1.149%	533,251	+21.054%
2025-03-24	33.3000	34.1200	33.2400	33.950	+2.910%	637,124	+22.445%
2025-03-21	33.1500	33.2600	32.7700	32.990	-2.078%	1,292,296	+26.008%
2025-03-20	34.6200	34.8300	33.5300	33.690	-3.578%	1,123,050	+23.390%
2025-03-19	33.5900	34.9900	33.4600	34.940	+5.432%	1,092,146	+18.975%
2025-03-18	32.7800	33.2300	31.8800	33.140	+0.060%	1,090,903	+25.438%
2025-03-17	32.5800	33.5500	32.5800	33.120	+2.793%	1,326,766	+25.513%
2025-03-14	31.8500	32.2900	31.5100	32.220	+2.710%	917,781	+29.019%
2025-03-13	31.3000	31.7200	30.9000	31.370	+0.480%	534,253	+32.515%
2025-03-12	32.0100	32.0100	31.0700	31.220	-1.234%	594,351	+33.152%
2025-03-11	31.0200	32.0600	30.6600	31.610	+2.034%	783,568	+31.509%
2025-03-10	30.7200	31.3600	30.4600	30.980	-0.864%	884,557	+34.183%
2025-03-07	30.9500	31.4200	29.7200	31.250	+4.725%	1,072,643	+33.024%
2025-03-06	30.3900	30.4900	29.4400	29.840	-3.054%	857,082	+39.310%
2025-03-05	29.7800	30.8700	29.7200	30.780	+2.978%	582,470	+35.055%
2025-03-04	29.8300	30.4600	29.2300	29.890	-0.466%	323,230	+39.077%
2025-03-03	31.3100	31.4100	29.6200	30.030	-1.314%	782,114	+38.428%
2025-02-28	29.6700	30.4600	29.6700	30.430	+1.773%	951,207	+36.609%
2025-02-27	30.1700	30.3300	29.7600	29.900	0.000%	575,424	+39.030%
2025-02-26	29.6700	30.6100	29.3900	29.900	+2.013%	922,073	+39.030%
2025-02-25	29.3300	29.8000	28.6900	29.310	-0.034%	938,029	+41.829%
2025-02-24	29.3700	29.5800	28.4700	29.320	+1.735%	882,601	+41.780%
2025-02-21	31.8900	31.8900	28.7800	28.820	-7.539%	1,572,621	+44.240%
2025-02-20	30.6000	31.9100	29.8400	31.170	+5.697%	1,336,496	+33.365%
2025-02-19	29.6300	30.1000	29.4400	29.490	+0.340%	1,211,807	+40.963%
2025-02-18	29.8500	30.1200	28.3100	29.390	+1.031%	2,463,366	+41.443%
2025-02-14	31.9200	31.9200	28.9700	29.090	-9.574%	1,640,438	+42.901%
2025-02-13	33.8100	33.8400	31.9900	32.170	-4.427%	1,057,807	+29.220%
2025-02-12	33.9900	34.3300	33.5100	33.660	-2.293%	429,532	+23.500%
2025-02-11	34.6000	34.7000	34.0900	34.450	-1.148%	302,636	+20.668%
2025-02-10	35.0400	35.1700	34.3700	34.850	+0.606%	407,492	+19.283%
2025-02-07	34.1300	35.1700	34.0100	34.640	+1.198%	511,652	+20.006%
2025-02-06	35.7100	35.8200	33.3900	34.230	-4.943%	645,781	+21.443%
2025-02-05	35.3800	36.0600	35.2600	36.010	+2.534%	399,484	+15.440%
2025-02-04	35.0600	35.3600	34.4300	35.120	+0.400%	403,116	+18.366%
2025-02-03	34.1700	35.4700	34.1600	34.980	-0.512%	485,423	+18.839%
2025-01-31	35.3500	35.7800	34.8500	35.160	-0.425%	432,780	+18.231%
2025-01-30	34.9000	35.6000	34.6400	35.310	+2.052%	565,431	+17.729%
2025-01-29	35.4200	36.1200	34.5400	34.600	-3.190%	476,683	+20.145%
2025-01-28	35.6500	36.2200	35.1800	35.740	+1.621%	422,777	+16.312%
2025-01-27	35.7200	36.0900	34.4700	35.170	-4.429%	485,824	+18.197%
2025-01-24	37.3100	37.3100	36.6000	36.800	-1.631%	342,921	+12.962%
2025-01-23	37.0500	37.4200	36.5500	37.410	+0.972%	410,094	+11.120%
2025-01-22	36.5700	37.1200	36.2400	37.050	+0.816%	707,780	+12.200%
2025-01-21	36.3100	36.8000	36.0600	36.750	+3.259%	455,497	+13.116%
2025-01-17	35.2300	35.7000	34.9900	35.590	+2.153%	516,545	+16.802%
2025-01-16	35.2700	35.3100	34.6400	34.840	-0.627%	359,008	+19.317%
2025-01-15	35.4000	35.4200	34.6700	35.060	+1.653%	418,578	+18.568%
2025-01-14	34.7700	35.0000	33.9300	34.490	+1.951%	413,731	+20.528%
2025-01-13	33.3300	33.9400	33.2800	33.830	+2.391%	462,689	+22.879%
2025-01-10	32.7800	33.1500	32.5600	33.040	-0.721%	451,972	+25.817%
2025-01-08	31.9400	33.3700	31.8100	33.280	+3.547%	394,734	+24.910%
2025-01-07	32.9200	33.2500	31.9600	32.140	-2.577%	395,615	+29.340%
2025-01-06	32.9200	33.2200	32.6000	32.990	+0.396%	546,032	+26.008%
2025-01-03	32.0100	32.9400	31.9600	32.860	+1.357%	380,590	+26.506%
2025-01-02	32.4400	33.0600	32.2800	32.420	+0.372%	388,667	+28.223%
2024-12-31	32.6200	32.7800	32.1800	32.300	-0.615%	1,133,495	+28.700%
2024-12-30	31.8100	32.7900	31.5500	32.500	-0.184%	549,171	+27.908%
2024-12-27	32.8400	33.0300	32.1500	32.560	-1.423%	320,303	+27.672%
2024-12-26	32.5200	33.1000	32.3800	33.030	+0.091%	370,358	+25.855%
2024-12-24	32.5000	33.0400	32.4900	33.000	+0.671%	279,432	+25.970%
2024-12-23	32.7300	33.1700	32.6700	32.780	-0.576%	344,858	+26.815%
2024-12-20	31.2500	33.0900	31.2500	32.970	+3.289%	1,367,134	+26.084%
2024-12-19	32.0000	32.5900	31.6600	31.920	-0.031%	894,417	+30.232%
2024-12-18	34.3100	34.3100	31.8100	31.930	-7.288%	795,222	+30.191%
2024-12-17	34.1000	34.5600	33.7500	34.440	-0.778%	465,014	+20.703%
2024-12-16	34.0000	35.0000	33.7700	34.710	+1.759%	400,183	+19.764%
2024-12-13	34.4200	34.9200	33.9600	34.110	-0.409%	642,185	+21.870%
2024-12-12	35.1300	35.1300	34.2100	34.250	-2.366%	373,944	+21.372%
2024-12-11	34.5600	35.3200	34.5200	35.080	+2.453%	421,195	+18.501%
2024-12-10	34.1700	34.6300	34.0500	34.240	+0.322%	527,500	+21.408%
2024-12-09	36.5600	36.8500	34.0800	34.130	-7.906%	873,011	+21.799%
2024-12-06	37.4700	37.7100	36.1900	37.060	+6.007%	868,128	+12.169%
2024-12-05	35.8100	35.8300	34.5600	34.960	-2.889%	406,988	+18.907%
2024-12-04	35.0800	36.0000	35.0500	36.000	+3.034%	511,450	+15.472%
2024-12-03	34.4100	35.0800	34.3800	34.940	+1.393%	356,368	+18.975%
2024-12-02	34.9800	35.3600	33.5800	34.460	-0.863%	1,115,459	+20.633%
2024-11-29	34.8500	35.1500	34.5700	34.760	+0.260%	303,021	+19.591%
2024-11-27	35.2500	35.3700	34.2000	34.670	-0.602%	580,705	+19.902%
2024-11-26	35.1800	35.6000	34.8200	34.880	-1.525%	692,474	+19.180%
2024-11-25	36.6000	36.6000	35.2400	35.420	-2.182%	483,016	+17.363%
2024-11-22	36.0200	36.3700	35.8100	36.210	+1.656%	456,606	+14.803%
2024-11-21	35.1900	36.2100	35.0900	35.620	+1.888%	407,745	+16.704%
2024-11-20	35.3100	35.3100	34.7000	34.960	-0.399%	422,860	+18.907%
2024-11-19	34.1400	35.1900	34.1400	35.100	+3.570%	489,871	+18.433%
2024-11-18	33.9400	34.0100	33.5500	33.890	+0.504%	352,902	+22.662%
2024-11-15	34.5200	34.5200	33.6300	33.720	-1.863%	378,787	+23.280%
2024-11-14	36.1500	36.1500	34.2400	34.360	-4.873%	487,065	+20.984%
2024-11-13	36.8700	37.0100	35.9900	36.120	-0.055%	370,380	+15.089%
2024-11-12	37.0100	37.4900	36.0800	36.140	-2.139%	563,273	+15.025%
2024-11-11	37.2200	37.2200	36.3700	36.930	+0.984%	569,548	+12.564%
2024-11-08	35.8100	36.8900	35.7100	36.570	+3.072%	878,175	+13.672%
2024-11-07	35.6500	35.8100	35.0800	35.480	-0.084%	810,577	+17.165%
2024-11-06	34.8000	35.5300	33.8800	35.510	+7.411%	1,373,338	+17.066%
2024-11-05	31.4900	33.0800	31.4900	33.060	+4.853%	815,069	+25.741%
2024-11-04	30.5300	31.7200	30.5300	31.530	+2.737%	721,660	+31.843%
2024-11-01	30.2900	31.2500	30.2900	30.690	+2.096%	656,098	+35.451%
2024-10-31	31.8800	31.9500	30.0600	30.060	-4.994%	836,703	+38.290%
2024-10-30	29.3900	33.1500	29.3900	31.640	+11.369%	1,593,222	+31.384%
2024-10-29	28.0200	28.5200	27.9000	28.410	+0.638%	492,080	+46.322%
2024-10-28	28.5300	28.5300	28.1500	28.230	-0.035%	342,194	+47.255%
2024-10-25	28.7200	28.7200	28.1800	28.240	-0.353%	288,988	+47.203%
2024-10-24	28.2200	28.6600	28.0400	28.340	+0.711%	294,246	+46.683%
2024-10-23	28.5600	28.6100	27.8400	28.140	-1.159%	1,076,343	+47.726%
2024-10-22	28.6600	28.6600	28.0700	28.470	-1.077%	383,349	+46.013%
2024-10-21	28.9000	29.1300	28.3500	28.780	+0.244%	556,732	+44.441%
2024-10-18	28.8300	28.8300	28.5400	28.710	-0.451%	718,200	+44.793%
2024-10-17	28.8600	28.9600	28.4100	28.840	+0.174%	442,791	+44.140%
2024-10-16	28.3500	28.8100	28.1700	28.790	+2.092%	420,301	+44.390%
2024-10-15	28.3600	28.4500	27.7700	28.200	-1.191%	643,933	+47.411%
2024-10-14	29.2500	29.2500	28.5200	28.540	-2.193%	587,853	+45.655%
2024-10-11	29.0100	29.4200	28.9800	29.180	+0.969%	712,273	+42.461%
2024-10-10	30.4000	30.4000	28.4000	28.900	-5.833%	1,128,202	+43.841%
2024-10-09	30.4400	30.7700	30.2600	30.690	+0.098%	473,368	+35.451%
2024-10-08	30.4500	30.9100	30.2800	30.660	+0.988%	576,729	+35.584%
2024-10-07	30.4700	30.9500	29.9900	30.360	+0.033%	1,291,411	+36.924%
2024-10-04	29.4200	30.4300	29.1200	30.350	+3.761%	679,171	+36.969%
2024-10-03	29.6400	29.9400	29.0800	29.250	-1.449%	345,635	+42.120%
2024-10-02	29.9400	30.1500	29.5000	29.680	-0.067%	625,647	+40.061%
2024-10-01	28.1100	29.8100	28.1100	29.700	+5.133%	688,049	+39.966%
2024-09-30	27.8000	28.2800	27.6200	28.250	+1.400%	443,053	+47.150%
2024-09-27	27.9000	27.9500	27.6100	27.860	+0.288%	483,507	+49.210%
2024-09-26	27.8500	28.0800	27.6700	27.780	+0.835%	355,790	+49.640%
2024-09-25	27.1900	27.6900	27.0700	27.550	+1.698%	330,921	+50.889%
2024-09-24	28.4500	28.4500	26.9000	27.090	-5.213%	496,736	+53.451%
2024-09-23	28.6900	28.8000	28.4300	28.580	+0.705%	343,850	+45.451%
2024-09-20	28.0900	28.6400	28.0300	28.380	+0.710%	925,942	+46.476%
2024-09-19	28.2500	28.3900	27.7100	28.180	+2.175%	290,992	+47.516%
2024-09-18	27.5700	28.0500	27.4200	27.580	-0.109%	396,376	+50.725%
2024-09-17	27.7400	28.1000	27.5600	27.610	-0.791%	334,451	+50.561%
2024-09-16	28.0000	28.0000	27.5800	27.830	-0.855%	261,724	+49.371%
2024-09-13	27.8700	28.3300	27.7600	28.070	+1.851%	276,906	+48.094%
2024-09-12	27.0400	27.5700	27.0400	27.560	+2.683%	219,078	+50.835%
2024-09-11	26.3700	26.9600	26.0500	26.840	+0.487%	419,900	+54.881%
2024-09-10	26.7000	26.8100	26.3500	26.710	+0.075%	377,789	+55.635%
2024-09-09	26.8400	26.9900	26.6900	26.690	+1.290%	276,451	+55.751%
2024-09-06	27.5300	27.5300	26.3100	26.350	-4.839%	317,164	+57.761%
2024-09-05	27.7200	27.7300	27.2600	27.690	-0.180%	199,994	+50.126%
2024-09-04	27.4000	27.9600	27.4000	27.740	+0.983%	274,052	+49.856%
2024-09-03	28.4500	28.4500	27.4200	27.470	-3.682%	360,138	+51.329%
2024-08-30	28.4300	28.5600	28.1900	28.520	+0.706%	324,347	+45.757%
2024-08-29	28.3700	28.6300	28.2100	28.320	+0.855%	467,741	+46.787%
2024-08-28	27.7600	28.3800	27.7600	28.080	+1.887%	647,649	+48.041%
2024-08-27	27.8400	27.9400	27.5100	27.560	-1.887%	479,792	+50.835%
2024-08-26	28.6700	28.7700	28.0100	28.090	-1.126%	332,116	+47.989%
2024-08-23	28.2600	28.9900	28.2600	28.410	+1.392%	424,698	+46.322%
2024-08-22	27.9000	28.3100	27.8700	28.020	+0.683%	475,120	+48.358%
2024-08-21	27.6700	28.0000	27.5800	27.830	+0.651%	525,076	+49.371%
2024-08-20	27.7200	27.7700	27.4100	27.650	-0.647%	281,333	+50.344%
2024-08-19	27.7500	27.8700	27.4200	27.830	+0.288%	507,804	+49.371%
2024-08-16	27.8600	28.1200	27.7300	27.750	-0.252%	1,001,067	+49.802%
2024-08-15	27.9800	28.1400	27.6850	27.820	+0.036%	719,973	+49.425%
2024-08-14	27.8400	27.9800	27.5400	27.810	+0.907%	573,950	+49.479%
2024-08-13	27.6600	27.7600	27.2900	27.560	+0.291%	555,798	+50.835%
2024-08-12	27.5800	27.6000	27.2700	27.480	-0.507%	294,734	+51.274%
2024-08-09	27.5800	27.7200	27.1800	27.620	+0.436%	371,017	+50.507%
2024-08-08	26.3200	27.5500	26.3200	27.500	+4.444%	418,686	+51.164%
2024-08-07	26.7200	26.9400	26.3100	26.330	-0.548%	533,046	+57.881%
2024-08-06	26.5500	26.5900	25.8700	26.475	+1.398%	822,468	+57.016%
2024-08-05	24.3000	26.3200	23.1300	26.110	-1.435%	1,256,052	+59.211%
2024-08-02	26.7100	27.0600	26.2601	26.490	-4.403%	969,693	+56.927%
2024-08-01	28.4450	28.4700	27.5800	27.710	-1.842%	730,210	+50.018%
2024-07-31	28.5000	28.8200	27.8500	28.230	+1.038%	966,371	+47.255%
2024-07-30	29.7450	29.7450	27.3350	27.940	-0.887%	1,981,166	+48.783%
2024-07-29	28.6900	29.0000	28.0700	28.190	-1.157%	599,260	+47.464%
2024-07-26	28.2900	28.6000	28.2900	28.520	+1.278%	453,954	+45.757%
2024-07-25	28.0950	28.6500	27.9500	28.160	+1.368%	504,017	+47.621%
2024-07-24	27.6000	28.4200	27.5889	27.780	-0.608%	509,477	+49.640%
2024-07-23	28.8300	29.6200	27.7800	27.950	-3.019%	1,563,890	+48.730%
2024-07-22	28.0000	28.8900	27.8100	28.820	+3.744%	617,858	+44.240%
2024-07-19	28.0300	28.0300	27.5700	27.780	-0.180%	1,334,784	+49.640%
2024-07-18	28.1700	28.5600	27.6500	27.830	-0.465%	491,614	+49.371%
2024-07-17	28.3350	28.6750	27.8750	27.960	-1.393%	724,887	+48.677%
2024-07-16	27.6900	28.4700	27.5300	28.355	+4.055%	779,656	+46.606%
2024-07-15	26.8120	27.4000	26.7400	27.250	+2.347%	420,800	+52.550%
2024-07-12	27.0850	27.3000	26.6250	26.625	-0.281%	481,094	+56.131%
2024-07-11	26.9500	26.9500	26.5450	26.700	+0.263%	517,097	+55.693%
2024-07-10	26.1150	26.6650	26.0400	26.630	+2.620%	451,551	+56.102%
2024-07-09	26.1390	26.1800	25.9200	25.950	+0.058%	430,223	+60.193%
2024-07-08	25.8800	26.4600	25.8800	25.935	+0.875%	355,343	+60.285%
2024-07-05	25.7900	25.8200	25.5452	25.710	-0.117%	289,082	+61.688%
2024-07-03	25.5300	25.9500	25.4400	25.740	+1.020%	186,281	+61.500%
2024-07-02	25.2400	25.5200	25.1700	25.480	+0.871%	439,018	+63.148%
2024-07-01	25.7300	25.7300	25.0500	25.260	-0.902%	614,546	+64.568%
2024-06-28	25.8100	26.0000	25.4600	25.490	-0.215%	2,018,766	+63.084%
2024-06-27	25.9800	26.0350	25.5200	25.545	-1.447%	609,542	+62.732%
2024-06-26	25.7100	26.2050	25.5800	25.920	+2.007%	816,364	+60.378%
2024-06-25	25.6500	25.9200	25.3300	25.410	-1.205%	512,027	+63.597%
2024-06-24	26.0100	26.6500	25.7100	25.720	-1.096%	770,431	+61.625%
2024-06-21	25.0600	26.0200	24.9400	26.005	+3.400%	2,830,244	+59.854%
2024-06-20	26.1138	26.1138	25.0800	25.150	-3.732%	751,766	+65.288%
2024-06-18	25.0600	26.1500	24.8100	26.125	+5.215%	827,105	+59.120%
2024-06-17	24.4200	24.8400	24.0700	24.830	+0.689%	613,644	+67.418%
2024-06-14	24.2300	24.6800	24.2300	24.660	-0.041%	573,162	+68.573%
2024-06-13	24.9550	25.0800	24.2800	24.670	-0.924%	382,518	+68.504%
2024-06-12	24.1350	25.0000	24.0900	24.900	+1.426%	804,718	+66.948%
2024-06-11	24.3200	24.6050	24.0100	24.550	+0.491%	323,302	+69.328%
2024-06-10	24.1500	24.5100	24.1500	24.430	+0.576%	344,007	+70.160%
2024-06-07	24.2200	24.7060	23.9650	24.290	-0.410%	373,985	+71.140%
2024-06-06	24.7800	25.0879	24.3400	24.390	-0.854%	494,538	+70.439%
2024-06-05	24.2500	24.6700	23.9650	24.600	+4.061%	557,473	+68.984%
2024-06-04	23.5450	23.9800	23.3600	23.640	+0.042%	428,447	+75.846%
2024-06-03	23.7000	23.8750	23.5900	23.630	+0.318%	404,740	+75.920%
2024-05-31	23.3500	23.6700	23.3300	23.555	+0.662%	431,696	+76.481%
2024-05-30	23.4800	23.5950	23.3200	23.400	+0.753%	260,972	+77.650%
2024-05-29	23.7600	23.7600	23.2000	23.225	-2.539%	353,168	+78.988%
2024-05-28	24.0900	24.3150	23.7400	23.830	-0.293%	598,715	+74.444%
2024-05-24	23.8300	24.1100	23.7400	23.900	+0.886%	304,674	+73.933%
2024-05-23	23.7804	24.0978	23.6600	23.690	-0.629%	289,849	+75.475%
2024-05-22	24.0300	24.2058	23.7200	23.840	-1.508%	294,998	+74.371%
2024-05-21	24.0000	24.6700	23.8000	24.205	-0.575%	646,917	+71.741%
2024-05-20	23.7300	24.7800	23.6200	24.345	+4.172%	1,010,198	+70.754%
2024-05-17	23.0500	23.4300	22.9300	23.370	+1.741%	361,125	+77.878%
2024-05-16	23.3200	23.3950	22.9700	22.970	-1.416%	248,623	+80.975%
2024-05-15	23.2100	23.3700	23.0600	23.300	+1.437%	331,862	+78.412%
2024-05-14	22.9450	23.0000	22.7300	22.970	+0.481%	364,885	+80.975%
2024-05-13	22.7872	22.9800	22.6600	22.860	+0.749%	570,300	+81.846%
2024-05-10	22.4100	22.7900	22.2750	22.690	+0.979%	411,513	+83.208%
2024-05-09	22.0700	22.6000	22.0700	22.470	+2.090%	430,397	+85.002%
2024-05-08	21.6600	22.0100	21.5260	22.010	+1.663%	328,130	+88.869%
2024-05-07	21.4500	21.9450	21.4210	21.650	+0.464%	310,900	+92.009%
2024-05-06	21.4250	21.6500	21.3600	21.550	+1.507%	557,627	+92.900%
2024-05-03	21.4500	21.4500	20.7200	21.230	+1.216%	699,871	+95.808%
2024-05-02	20.7950	21.0000	20.2500	20.975	+2.317%	690,550	+98.188%
2024-05-01	20.3100	21.2200	19.9800	20.500	-4.695%	1,160,524	+102.780%
2024-04-30	21.7200	21.8450	21.4700	21.510	-1.848%	480,473	+93.259%
2024-04-29	21.7200	22.0000	21.5728	21.915	+1.271%	336,606	+89.687%
2024-04-26	21.6350	21.7900	21.5100	21.640	+1.311%	371,464	+92.098%
2024-04-25	21.1900	21.4950	21.1700	21.360	-0.697%	433,264	+94.616%
2024-04-24	21.2250	21.5500	21.2000	21.510	+0.891%	293,495	+93.259%
2024-04-23	21.0300	21.4300	21.0300	21.320	+1.718%	317,724	+94.981%
2024-04-22	21.0200	21.2050	20.9200	20.960	+0.143%	497,821	+98.330%
2024-04-19	21.2100	21.4850	20.7350	20.930	-1.552%	684,611	+98.614%
2024-04-18	21.6100	22.1200	21.1800	21.260	-1.300%	936,523	+95.532%
2024-04-17	21.8100	21.8600	21.3650	21.540	+0.093%	709,148	+92.990%
2024-04-16	20.7200	21.5400	20.5200	21.520	+2.967%	551,658	+93.169%
2024-04-15	20.8500	21.0000	20.5500	20.900	+1.506%	533,684	+98.900%
2024-04-12	20.9800	20.9800	20.4300	20.590	-1.624%	454,679	+101.894%
2024-04-11	20.8800	21.0700	20.7100	20.930	+0.819%	678,743	+98.614%
2024-04-10	20.5100	20.8750	20.4100	20.760	-0.741%	433,437	+100.241%
2024-04-09	20.9550	21.0700	20.7500	20.915	-1.158%	708,973	+98.757%
2024-04-08	21.0900	21.3700	20.8800	21.160	+1.196%	949,866	+96.456%
2024-04-05	20.5400	21.0100	20.5400	20.910	+1.259%	750,439	+98.804%
2024-04-04	20.8850	21.0300	20.3601	20.650	+1.176%	697,837	+101.308%
2024-04-03	20.5900	20.8350	20.3350	20.410	-1.496%	1,351,574	+103.675%
2024-04-02	21.3500	21.4000	20.7050	20.720	-3.673%	1,217,527	+100.627%
2024-04-01	22.1800	22.2950	21.4900	21.510	-2.449%	482,138	+93.259%
2024-03-28	21.8200	22.1100	21.8200	22.050	+1.193%	446,528	+88.526%
2024-03-27	22.2500	22.2500	21.7050	21.790	-0.229%	479,377	+90.776%
2024-03-26	21.9300	22.1300	21.6650	21.840	+0.414%	432,264	+90.339%
2024-03-25	21.9300	22.0850	21.7000	21.750	-0.503%	335,640	+91.126%
2024-03-22	22.4200	22.4800	21.8350	21.860	-1.973%	353,708	+90.165%
2024-03-21	22.2900	22.5150	22.0600	22.300	+0.974%	565,998	+86.413%
2024-03-20	22.2500	22.2950	21.7600	22.085	+0.113%	636,478	+88.227%
2024-03-19	21.4100	22.1700	21.4100	22.060	+2.462%	683,064	+88.441%
2024-03-18	21.8300	21.9080	21.4400	21.530	-1.913%	453,091	+93.079%
2024-03-15	22.0900	22.1900	21.2800	21.950	0.000%	1,821,151	+89.385%
2024-03-14	22.9300	23.0400	21.7200	21.950	-4.565%	820,676	+89.385%
2024-03-13	23.0200	23.3300	22.6200	23.000	-0.065%	581,118	+80.739%
2024-03-12	22.8000	23.1800	22.7250	23.015	+0.943%	491,699	+80.621%
2024-03-11	23.4100	23.4100	22.6700	22.800	-2.439%	539,866	+82.325%
2024-03-08	23.8600	23.9300	23.1700	23.370	-0.912%	435,405	+77.878%
2024-03-07	23.3700	23.5850	23.3000	23.585	+1.288%	492,400	+76.256%
2024-03-06	23.0100	23.4900	22.8100	23.285	+1.993%	661,147	+78.527%
2024-03-05	23.1300	23.2439	22.6600	22.830	-1.083%	679,364	+82.085%
2024-03-04	23.2000	23.2600	22.6000	23.080	+1.051%	2,477,797	+80.113%
2024-03-01	22.8500	22.9000	22.1700	22.840	+0.440%	951,560	+82.005%
2024-02-29	22.9300	23.0000	22.3550	22.740	+1.067%	1,384,705	+82.806%
2024-02-28	23.1600	23.6100	22.3400	22.500	-2.131%	1,149,765	+84.756%
2024-02-27	21.6250	23.0150	20.0700	22.990	+8.751%	1,885,114	+80.818%
2024-02-26	21.3400	21.3400	21.0650	21.140	-0.611%	641,131	+96.641%
2024-02-23	21.0800	21.3500	20.8400	21.270	+1.310%	486,107	+95.440%
2024-02-22	20.9800	21.0950	20.8600	20.995	+0.503%	630,443	+98.000%
2024-02-21	20.8950	20.9000	20.5400	20.890	-0.167%	445,977	+98.995%
2024-02-20	21.1000	21.1000	20.7350	20.925	-0.782%	577,481	+98.662%
2024-02-16	21.2000	21.2900	20.9400	21.090	-0.425%	534,944	+97.108%
2024-02-15	20.9150	21.2900	20.8600	21.180	+1.437%	835,769	+96.270%
2024-02-14	20.0500	20.9200	20.0500	20.880	+6.098%	987,465	+99.090%
2024-02-13	19.7850	20.0500	19.5800	19.680	-1.992%	471,638	+111.230%
2024-02-12	19.9900	20.1900	19.9100	20.080	+0.905%	357,212	+107.022%
2024-02-09	19.8300	19.9000	19.6100	19.900	+0.759%	455,929	+108.894%
2024-02-08	19.4100	19.8400	19.3300	19.750	+2.651%	346,029	+110.481%
2024-02-07	19.2600	19.4500	19.0611	19.240	+0.418%	360,943	+116.060%
2024-02-06	19.1300	19.2600	19.0300	19.160	+0.314%	326,272	+116.962%
2024-02-05	18.9400	19.2500	18.7555	19.100	-0.365%	449,838	+117.644%
2024-02-02	19.6500	19.6700	19.0850	19.170	-3.547%	566,348	+116.849%
2024-02-01	19.5950	19.8800	19.3950	19.875	+2.343%	531,129	+109.157%
2024-01-31	19.6600	19.8200	19.4000	19.420	-1.221%	402,007	+114.058%
2024-01-30	19.8850	19.9900	19.6300	19.660	-1.503%	366,383	+111.445%
2024-01-29	19.5800	19.9800	19.5350	19.960	+2.045%	395,271	+108.267%
2024-01-26	19.7400	19.8900	19.4500	19.560	+0.102%	425,455	+112.526%
2024-01-25	19.4700	19.6100	19.3400	19.540	+1.191%	425,218	+112.743%
2024-01-24	19.4950	19.6000	19.2700	19.310	-0.361%	357,226	+115.277%
2024-01-23	19.7950	19.8250	19.2650	19.380	-1.274%	421,549	+114.499%
2024-01-22	19.1100	19.7100	19.1100	19.630	+2.937%	597,756	+111.768%
2024-01-19	19.2300	19.2300	18.8600	19.070	-0.935%	587,955	+117.986%
2024-01-18	19.2000	19.2750	19.0700	19.250	+1.103%	463,195	+115.948%
2024-01-17	18.8500	19.1900	18.7700	19.040	-0.052%	493,912	+118.330%
2024-01-16	19.2700	19.3000	18.9200	19.050	-1.601%	504,293	+118.215%
2024-01-12	19.2600	19.5000	19.1700	19.360	+1.149%	354,231	+114.721%
2024-01-11	19.3500	19.3500	19.0100	19.140	-0.104%	498,801	+117.189%
2024-01-10	18.7100	19.4100	18.7100	19.160	+2.625%	752,919	+116.962%
2024-01-09	19.1800	19.2200	18.6500	18.670	-3.514%	693,662	+122.657%
2024-01-08	18.9200	19.3500	18.6000	19.350	+2.381%	489,620	+114.832%
2024-01-05	19.1400	19.1600	18.8750	18.900	-1.563%	755,618	+119.947%
2024-01-04	19.3250	19.7100	19.1800	19.200	+0.104%	700,935	+116.510%
2024-01-03	19.6100	19.6100	19.0850	19.180	-2.837%	665,739	+116.736%
2024-01-02	19.9100	20.1300	19.4950	19.740	-1.571%	967,463	+110.588%
2023-12-29	20.1150	20.3450	19.8100	20.055	-0.718%	905,406	+107.280%
2023-12-28	19.6800	20.2000	19.4700	20.200	+2.694%	908,584	+105.792%
2023-12-27	19.2400	19.8000	19.2400	19.670	+2.076%	733,550	+111.337%
2023-12-26	19.0650	19.3200	18.9300	19.270	-0.052%	416,748	+115.724%
2023-12-22	19.0450	19.3150	18.9200	19.280	+2.065%	415,383	+115.612%
2023-12-21	18.7750	18.9450	18.7750	18.890	+1.396%	453,111	+120.064%
2023-12-20	19.2500	19.4000	18.6250	18.630	-3.771%	780,411	+123.135%
2023-12-19	18.9750	19.3600	18.9750	19.360	+2.299%	752,649	+114.721%
2023-12-18	19.0350	19.1200	18.7400	18.925	-0.185%	886,483	+119.657%
2023-12-15	19.1200	19.5800	18.8200	18.960	-0.940%	3,238,589	+119.251%
2023-12-14	19.6800	19.6800	18.9700	19.140	-0.880%	1,050,348	+117.189%
2023-12-13	18.9200	19.3350	18.8500	19.310	+2.413%	773,122	+115.277%
2023-12-12	19.0000	19.0400	18.7500	18.855	-0.763%	668,313	+120.472%
2023-12-11	18.2800	19.1300	18.2800	19.000	+2.703%	949,121	+118.789%
2023-12-08	18.6550	18.7500	18.4050	18.500	-0.350%	801,848	+124.703%
2023-12-07	18.5300	18.5800	18.2500	18.565	+0.623%	627,949	+123.916%
2023-12-06	18.7900	19.0100	18.4500	18.450	-0.993%	476,129	+125.312%
2023-12-05	18.9600	19.1900	18.5600	18.635	-2.892%	746,386	+123.075%
2023-12-04	18.7800	19.4600	18.7700	19.190	+1.213%	1,087,394	+116.623%
2023-12-01	18.4600	18.9950	18.4350	18.960	+2.960%	994,467	+119.251%
2023-11-30	18.1550	18.5000	18.1200	18.415	+2.079%	839,926	+125.740%
2023-11-29	18.2050	18.4100	17.9700	18.040	-0.770%	740,104	+130.432%
2023-11-28	18.9100	18.9150	18.0200	18.180	-3.911%	940,215	+128.658%

.dark-mode .CHsTFy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHsTFy{ color: #333333; background-color: white; border: 2px solid #333333; }DRSLeonardo DRS, Inc. Common Stockstock NASDAQ

DRS
Leonardo DRS, Inc. Common Stock
stock NASDAQ