Dark

DRS
Leonardo DRS, Inc. Common Stock
stock NASDAQ

Market Open

Aug 7, 2026 12:37:33 PM EDT

44.50USD-1.766%(-0.80)179,575

44.47Bid 46.69Ask 2.22Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

44.99USD+0.965%(+0.43)0

After-hours

Aug 5, 2026 4:44:30 PM EDT

44.62USD+0.135%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	45.5500	45.6100	43.9200	44.5000	-1.766%	179,575	0.000%
2026-08-06	45.3800	45.6500	44.8500	45.3000	+1.661%	632,070	-1.766%
2026-08-05	45.8400	46.5700	44.5300	44.5600	-1.590%	1,500,892	-0.135%
2026-08-04	46.1900	46.1900	44.7000	45.2800	-1.200%	790,821	-1.723%
2026-08-03	46.3300	47.0600	45.4100	45.8300	-0.499%	967,408	-2.902%
2026-07-31	45.9000	46.1800	44.3400	46.0600	+1.097%	907,743	-3.387%
2026-07-30	46.4000	48.2000	43.8000	45.5600	-2.232%	1,175,281	-2.327%
2026-07-29	48.5700	48.9400	45.7400	46.6000	-5.265%	1,226,308	-4.506%
2026-07-28	48.5000	49.3700	48.0900	49.1900	+1.465%	824,766	-9.534%
2026-07-27	48.2000	49.2800	48.2000	48.4800	+0.727%	671,694	-8.210%
2026-07-24	48.6100	49.0600	47.9200	48.1300	-0.083%	700,424	-7.542%
2026-07-23	46.1700	48.8000	46.1700	48.1700	+4.946%	978,048	-7.619%
2026-07-22	45.7000	46.4700	45.6300	45.9000	+0.923%	780,635	-3.050%
2026-07-21	43.9400	46.0600	43.9400	45.4800	+2.479%	643,480	-2.155%
2026-07-20	44.4700	44.8000	44.1700	44.3800	+0.612%	702,607	+0.270%
2026-07-17	43.0700	44.7200	42.5500	44.1100	+2.296%	1,688,804	+0.884%
2026-07-16	43.8100	43.9300	42.8600	43.1200	-1.597%	828,945	+3.200%
2026-07-15	45.0800	45.1900	43.1900	43.8200	-1.217%	1,125,783	+1.552%
2026-07-14	43.9200	45.0100	43.8700	44.3600	+2.283%	603,221	+0.316%
2026-07-13	44.4200	44.4200	43.0400	43.3700	-1.767%	732,081	+2.605%
2026-07-10	43.9100	44.3100	43.6800	44.1500	-1.164%	573,542	+0.793%
2026-07-09	44.4700	44.9400	44.3100	44.6700	-0.156%	633,446	-0.381%
2026-07-08	45.1500	45.7900	44.6400	44.7400	-1.670%	790,390	-0.536%
2026-07-07	45.4700	45.8900	44.5800	45.5000	+0.287%	752,596	-2.198%
2026-07-06	43.8800	45.4200	43.8800	45.3700	+3.750%	1,542,361	-1.918%
2026-07-02	43.3500	44.6400	42.8500	43.7300	+2.484%	3,148,216	+1.761%
2026-07-01	43.0300	44.3900	42.6500	42.6700	-0.047%	2,105,235	+4.289%
2026-06-30	41.8600	42.7000	41.4700	42.6900	+4.147%	1,944,946	+4.240%
2026-06-29	42.5500	42.8300	40.4100	40.9900	-3.485%	1,522,471	+8.563%
2026-06-26	44.3400	44.4700	42.3900	42.4700	-4.282%	2,437,363	+4.780%
2026-06-25	44.5200	45.4200	44.1000	44.3700	-0.716%	889,660	+0.293%
2026-06-24	45.0100	45.8500	44.6600	44.6900	-2.360%	739,732	-0.425%
2026-06-23	44.7800	46.1900	44.7800	45.7700	+1.779%	701,863	-2.775%
2026-06-22	45.6500	45.8300	44.3200	44.9700	-2.409%	741,274	-1.045%
2026-06-18	47.2400	47.2400	44.8800	46.0800	-1.010%	1,439,700	-3.429%
2026-06-17	45.5000	46.9900	45.4300	46.5500	+2.039%	1,209,950	-4.404%
2026-06-16	46.1500	46.1900	44.3900	45.6200	-2.313%	1,257,098	-2.455%
2026-06-15	48.7000	48.7000	46.5600	46.7000	-3.771%	979,400	-4.711%
2026-06-12	49.9400	49.9400	48.4500	48.5300	-2.315%	676,164	-8.304%
2026-06-11	46.9000	50.0200	46.7300	49.6800	+7.742%	1,052,325	-10.427%
2026-06-10	47.2100	47.3100	46.0500	46.1100	-2.639%	694,840	-3.492%
2026-06-09	46.9700	47.7800	45.8800	47.3600	+1.762%	603,775	-6.039%
2026-06-08	46.2200	47.1400	46.0900	46.5400	+0.911%	624,463	-4.383%
2026-06-05	46.9000	46.9700	45.8100	46.1200	-1.242%	679,982	-3.513%
2026-06-04	45.7600	46.9400	45.7600	46.7000	+2.367%	765,225	-4.711%
2026-06-03	46.4900	46.8200	45.5400	45.6200	-3.715%	812,722	-2.455%
2026-06-02	47.5000	48.2800	47.0300	47.3800	-1.251%	814,606	-6.079%
2026-06-01	47.9400	48.4700	47.1500	47.9800	-1.620%	1,029,068	-7.253%
2026-05-29	48.3100	48.9400	47.6000	48.7700	+0.806%	1,342,417	-8.755%
2026-05-28	45.7600	48.9400	45.7600	48.3800	+6.705%	1,798,977	-8.020%
2026-05-27	45.6100	45.6800	44.8900	45.3400	-0.983%	809,081	-1.853%
2026-05-26	45.7600	45.8400	44.9200	45.7900	+1.937%	976,961	-2.817%
2026-05-22	44.5600	45.3700	44.5300	44.9200	+0.876%	800,510	-0.935%
2026-05-21	44.1300	44.5900	43.8600	44.5300	-0.067%	693,818	-0.067%
2026-05-20	43.8900	44.6200	43.1000	44.5600	+4.064%	1,002,529	-0.135%
2026-05-19	42.8800	43.1600	42.3300	42.8200	-0.023%	757,732	+3.923%
2026-05-18	41.9500	43.0100	41.9500	42.8300	+3.230%	811,044	+3.899%
2026-05-15	42.8500	42.9400	41.4200	41.4900	-3.129%	781,744	+7.255%
2026-05-14	42.5100	43.0400	42.3900	42.8300	+0.753%	669,046	+3.899%
2026-05-13	42.4800	42.6800	40.9800	42.5100	-0.840%	811,036	+4.681%
2026-05-12	41.9600	43.0300	41.5800	42.8700	+3.177%	1,016,317	+3.802%
2026-05-11	41.4000	42.2400	41.3500	41.5500	+0.484%	814,883	+7.100%
2026-05-08	41.6500	41.8100	40.9400	41.3500	-0.193%	919,060	+7.618%
2026-05-07	41.7800	41.8600	40.9100	41.4300	-0.838%	1,141,240	+7.410%
2026-05-06	40.0100	41.9000	39.8100	41.7800	+5.319%	1,072,467	+6.510%
2026-05-05	39.1700	41.3700	38.8500	39.6700	-0.899%	1,397,000	+12.175%
2026-05-04	39.9700	40.6800	39.8500	40.0300	0.000%	826,500	+11.167%
2026-05-01	40.8000	40.8000	39.9100	40.0300	-1.501%	566,007	+11.167%
2026-04-30	39.7800	40.7100	39.6900	40.6400	+3.016%	845,041	+9.498%
2026-04-29	40.1600	40.2500	39.4500	39.4500	-1.841%	831,312	+12.801%
2026-04-28	40.9600	40.9600	39.6900	40.1900	-1.350%	1,125,167	+10.724%
2026-04-27	39.9000	40.8300	39.9000	40.7400	+1.875%	1,027,070	+9.229%
2026-04-24	41.0100	41.1000	39.2800	39.9900	-3.452%	1,044,665	+11.278%
2026-04-23	42.1500	42.1500	40.3600	41.4200	-1.615%	803,054	+7.436%
2026-04-22	43.6300	43.8400	41.8700	42.1000	-2.591%	1,020,224	+5.701%
2026-04-21	43.9700	44.2700	42.9600	43.2200	-2.261%	1,076,333	+2.962%
2026-04-20	44.7600	44.9500	43.8100	44.2200	-0.741%	943,964	+0.633%
2026-04-17	45.4000	45.8400	44.4000	44.5500	-0.890%	1,509,867	-0.112%
2026-04-16	46.3800	46.4200	44.0500	44.9500	-2.937%	1,025,314	-1.001%
2026-04-15	47.5600	47.8100	46.0700	46.3100	-2.587%	996,089	-3.908%
2026-04-14	47.7200	47.8300	47.0100	47.5400	+0.211%	1,020,638	-6.395%
2026-04-13	46.2600	47.5100	46.1000	47.4400	+2.951%	724,540	-6.197%
2026-04-10	46.4500	46.9400	45.1200	46.0800	-2.186%	1,123,165	-3.429%
2026-04-09	47.5800	48.2700	46.9500	47.1100	-1.772%	1,018,413	-5.540%
2026-04-08	46.2200	48.4000	46.2200	47.9600	+3.787%	1,202,354	-7.214%
2026-04-07	46.4900	46.5900	45.6900	46.2100	-1.070%	860,704	-3.700%
2026-04-06	46.5200	46.9100	46.1400	46.7100	+0.864%	879,827	-4.731%
2026-04-02	45.3000	46.9400	45.2100	46.3100	+1.003%	944,729	-3.908%
2026-04-01	45.2500	46.2500	45.2500	45.8500	+2.941%	1,009,215	-2.944%
2026-03-31	43.8500	44.8500	43.6400	44.5400	+2.983%	1,624,998	-0.090%
2026-03-30	45.1200	45.3100	42.7800	43.2500	-3.524%	1,318,272	+2.890%
2026-03-27	46.1900	46.8100	44.7600	44.8300	-3.654%	1,447,229	-0.736%
2026-03-26	46.1100	46.8100	45.5000	46.5300	+0.388%	1,326,189	-4.363%
2026-03-25	44.9400	46.3700	44.6200	46.3500	+5.150%	1,121,688	-3.991%
2026-03-24	44.1900	44.5100	43.4600	44.0800	-0.676%	605,090	+0.953%
2026-03-23	44.0100	44.9600	43.8900	44.3800	+1.301%	1,144,168	+0.270%
2026-03-20	45.1300	45.1300	43.2300	43.8100	-3.672%	1,370,693	+1.575%
2026-03-19	46.0700	46.0700	44.2400	45.4800	-2.067%	1,067,598	-2.155%
2026-03-18	45.7900	46.9400	45.6600	46.4400	+1.797%	689,818	-4.177%
2026-03-17	45.4800	45.8900	45.0100	45.6200	+0.662%	745,056	-2.455%
2026-03-16	45.3300	46.1000	44.9600	45.3200	+0.066%	709,057	-1.809%
2026-03-13	46.3600	46.3600	44.5800	45.2900	-1.372%	708,395	-1.744%
2026-03-12	46.1000	46.4300	45.3300	45.9200	-0.455%	1,067,455	-3.092%
2026-03-11	45.8100	46.3300	45.4600	46.1300	-0.475%	923,700	-3.533%
2026-03-10	46.5000	46.8900	46.1400	46.3500	-2.256%	1,074,706	-3.991%
2026-03-09	47.0400	47.7300	45.7300	47.4200	+1.760%	1,648,885	-6.158%
2026-03-06	45.2800	46.9600	45.2800	46.6000	+1.725%	1,231,966	-4.506%
2026-03-05	46.9400	46.9400	44.6900	45.8100	-2.553%	1,085,474	-2.860%
2026-03-04	45.5100	47.0100	44.6700	47.0100	+3.251%	1,361,831	-5.339%
2026-03-03	45.2400	45.7900	43.5900	45.5300	+0.088%	2,518,194	-2.262%
2026-03-02	44.8700	46.8600	44.5000	45.4900	+4.767%	1,821,846	-2.176%
2026-02-27	42.6700	43.4200	42.0500	43.4200	+0.208%	1,806,245	+2.487%
2026-02-26	42.2500	43.5100	41.9200	43.3300	+2.290%	1,250,041	+2.700%
2026-02-25	43.8100	44.0000	41.9000	42.3600	-3.199%	340,532	+5.052%
2026-02-24	39.5200	44.8200	38.2900	43.7600	+14.735%	2,990,368	+1.691%
2026-02-23	39.6200	39.8200	38.0800	38.1400	-4.650%	1,104,719	+16.675%
2026-02-20	40.9000	41.5800	39.9200	40.0000	-2.582%	789,666	+11.250%
2026-02-19	40.1500	41.2200	39.7600	41.0600	+2.881%	1,375,238	+8.378%
2026-02-18	39.5300	40.3100	39.4100	39.9100	+1.993%	961,661	+11.501%
2026-02-17	38.4200	39.3900	38.1200	39.1300	+2.650%	868,182	+13.723%
2026-02-13	38.0000	39.1200	37.7000	38.1200	+0.953%	1,019,158	+16.737%
2026-02-12	38.2800	38.5600	37.5600	37.7600	-0.264%	703,737	+17.850%
2026-02-11	40.0200	40.0500	37.8100	37.8600	-4.128%	840,857	+17.538%
2026-02-10	39.8200	40.0000	39.4400	39.4900	-1.791%	613,263	+12.687%
2026-02-09	39.3300	40.5100	39.3300	40.2100	+3.261%	734,424	+10.669%
2026-02-06	38.0900	39.0100	38.0900	38.9400	+4.509%	975,912	+14.278%
2026-02-05	38.6600	38.6600	37.0800	37.2600	-2.741%	1,211,154	+19.431%
2026-02-04	41.5000	41.5000	37.3200	38.3100	-7.731%	1,989,310	+16.158%
2026-02-03	40.9400	41.6900	40.5500	41.5200	+2.721%	988,128	+7.177%
2026-02-02	40.5800	41.0800	40.2300	40.4200	-1.487%	1,333,742	+10.094%
2026-01-30	41.4300	41.4400	40.3800	41.0300	-0.630%	1,039,541	+8.457%
2026-01-29	42.4300	42.6000	40.5300	41.2900	-2.778%	1,185,844	+7.774%
2026-01-28	42.1700	42.9200	41.4600	42.4700	+0.831%	1,174,500	+4.780%
2026-01-27	40.9900	42.2600	40.9000	42.1200	+3.667%	1,189,491	+5.651%
2026-01-26	40.8500	40.8500	40.2600	40.6300	-0.830%	735,517	+9.525%
2026-01-23	41.7200	41.8000	40.6900	40.9700	-0.799%	619,232	+8.616%
2026-01-22	41.6100	41.8300	40.9400	41.3000	-0.386%	794,389	+7.748%
2026-01-21	41.6200	41.6200	40.1000	41.4600	-1.450%	1,829,544	+7.332%
2026-01-20	41.8500	43.2100	41.8500	42.0700	-1.221%	2,023,412	+5.776%
2026-01-16	42.3700	42.9100	42.0600	42.5900	+0.781%	1,411,181	+4.485%
2026-01-15	41.8200	42.4500	41.2200	42.2600	+2.003%	1,174,276	+5.301%
2026-01-14	40.3100	41.4700	39.8800	41.4300	+1.395%	1,108,917	+7.410%
2026-01-13	41.9900	41.9900	40.5300	40.8600	-1.017%	1,079,070	+8.908%
2026-01-12	41.4800	41.6000	40.6000	41.2800	+0.707%	1,226,956	+7.800%
2026-01-09	39.5100	41.3300	39.5100	40.9900	+5.508%	1,960,890	+8.563%
2026-01-08	38.9500	40.7400	38.7000	38.8500	+4.548%	2,253,686	+14.543%
2026-01-07	36.9400	37.6000	36.7500	37.1600	-0.827%	1,422,520	+19.752%
2026-01-06	36.8300	37.5300	36.8100	37.4700	+1.243%	1,523,336	+18.762%
2026-01-05	35.4200	37.1500	35.4200	37.0100	+6.442%	1,742,801	+20.238%
2026-01-02	34.3000	34.7800	34.0200	34.7700	+1.995%	703,393	+27.984%
2025-12-31	34.1700	34.4500	33.9000	34.0900	+0.029%	1,134,216	+30.537%
2025-12-30	34.2700	34.3300	34.0100	34.0800	-0.146%	866,687	+30.575%
2025-12-29	34.3100	34.3100	33.9900	34.1300	-0.350%	604,921	+30.384%
2025-12-26	34.4900	34.5300	34.1200	34.2500	-0.811%	486,612	+29.927%
2025-12-24	34.5700	34.6500	34.2800	34.5300	-0.318%	438,160	+28.873%
2025-12-23	34.6000	34.8600	34.3500	34.6400	-0.345%	563,906	+28.464%
2025-12-22	33.9900	34.8800	33.9000	34.7600	+3.329%	701,043	+28.021%
2025-12-19	33.6900	33.8200	33.4400	33.6400	+1.417%	1,333,604	+32.283%
2025-12-18	32.7800	33.4900	32.7700	33.1700	+1.905%	1,001,977	+34.157%
2025-12-17	33.1800	33.5000	32.4800	32.5500	-1.662%	733,547	+36.713%
2025-12-16	33.4600	33.5300	32.8800	33.1000	-1.693%	1,005,289	+34.441%
2025-12-15	34.4600	34.6000	33.6100	33.6700	-2.293%	884,055	+32.165%
2025-12-12	34.8900	34.9500	34.3300	34.4600	-0.892%	872,450	+29.135%
2025-12-11	34.1400	34.9600	34.0600	34.7700	+2.205%	705,980	+27.984%
2025-12-10	33.7200	34.6000	33.7200	34.0200	+0.177%	1,523,172	+30.805%
2025-12-09	34.2700	34.9000	33.9300	33.9600	+0.118%	835,139	+31.037%
2025-12-08	34.0000	34.1100	33.5800	33.9200	+0.059%	682,930	+31.191%
2025-12-05	34.4900	34.4900	33.5800	33.9000	-1.224%	512,115	+31.268%
2025-12-04	34.2700	34.8500	34.2400	34.3200	+1.569%	467,002	+29.662%
2025-12-03	33.0800	33.8100	32.8700	33.7900	+1.869%	619,536	+31.696%
2025-12-02	33.5200	33.6300	33.1500	33.1700	-0.181%	862,349	+34.157%
2025-12-01	33.6500	33.6700	33.2100	33.2300	-1.365%	687,320	+33.915%
2025-11-28	33.9100	34.2100	33.6900	33.6900	0.000%	389,073	+32.087%
2025-11-26	33.9500	34.1100	33.6700	33.6900	-0.266%	596,859	+32.087%
2025-11-25	33.7300	33.8700	33.3100	33.7800	+0.446%	715,806	+31.735%
2025-11-24	33.4000	33.8600	33.2400	33.6300	+1.265%	1,080,506	+32.322%
2025-11-21	33.2800	33.5700	32.8600	33.2100	+0.393%	1,648,953	+33.996%
2025-11-20	34.2900	34.2900	33.0500	33.0800	-1.017%	1,094,861	+34.522%
2025-11-19	33.9900	34.0400	33.3400	33.4200	-1.677%	897,169	+33.154%
2025-11-18	34.1700	34.5600	33.6700	33.9900	-0.817%	928,387	+30.921%
2025-11-17	35.1700	35.1700	33.8800	34.2700	-1.636%	1,154,834	+29.851%
2025-11-14	34.2200	34.8800	34.1500	34.8400	+0.869%	1,156,490	+27.727%
2025-11-13	35.3000	35.4400	34.3600	34.5400	-2.567%	821,129	+28.836%
2025-11-12	35.9900	36.0300	35.2200	35.4500	-0.393%	721,545	+25.529%
2025-11-11	35.6700	35.7600	35.2600	35.5900	-0.084%	921,163	+25.035%
2025-11-10	35.9200	35.9200	35.0100	35.6200	+0.792%	2,176,901	+24.930%
2025-11-07	34.8800	35.3700	34.7200	35.3400	+0.057%	1,287,128	+25.920%
2025-11-06	35.6800	35.7800	35.0000	35.3200	-1.203%	2,553,364	+25.991%
2025-11-05	35.7600	36.0400	35.4200	35.7500	-1.107%	847,907	+24.476%
2025-11-04	36.2000	36.7600	35.5000	36.1500	-1.256%	1,841,760	+23.098%
2025-11-03	36.6600	36.9400	36.2700	36.6100	+0.164%	1,188,447	+21.551%
2025-10-31	36.5500	37.0300	36.0500	36.5500	+1.443%	1,810,713	+21.751%
2025-10-30	37.8900	37.8900	35.9100	36.0300	-6.270%	2,194,368	+23.508%
2025-10-29	39.5100	39.5100	37.8300	38.4400	-4.354%	1,786,950	+15.765%
2025-10-28	41.3300	41.3300	40.1800	40.1900	-2.782%	1,019,904	+10.724%
2025-10-27	40.8100	41.8000	40.8100	41.3400	+1.999%	1,033,369	+7.644%
2025-10-24	40.8200	40.8900	40.4300	40.5300	0.000%	597,130	+9.795%
2025-10-23	40.3300	40.7200	40.2500	40.5300	+1.528%	647,545	+9.795%
2025-10-22	40.4100	40.4100	39.4200	39.9200	-1.066%	896,471	+11.473%
2025-10-21	40.0100	40.9100	40.0100	40.3500	+1.128%	2,084,170	+10.285%
2025-10-20	39.9600	40.2000	39.5600	39.9000	+1.423%	1,129,316	+11.529%
2025-10-17	39.2200	39.6500	39.1400	39.3400	-0.657%	2,770,497	+13.116%
2025-10-16	40.4700	40.7400	39.4700	39.6000	-1.419%	1,215,381	+12.374%
2025-10-15	43.9200	44.0800	40.1600	40.1700	-8.371%	1,745,309	+10.779%
2025-10-14	43.2600	44.0200	42.8400	43.8400	+0.389%	744,573	+1.505%
2025-10-13	43.9000	43.9700	43.6500	43.6700	+1.065%	466,446	+1.901%
2025-10-10	44.3500	44.5000	43.2000	43.2100	-2.284%	682,086	+2.985%
2025-10-09	45.3300	45.5300	44.0400	44.2200	-2.685%	638,989	+0.633%
2025-10-08	44.9500	45.5500	44.9000	45.4400	+1.610%	610,870	-2.069%
2025-10-07	45.6000	45.6400	44.3700	44.7200	-1.259%	483,025	-0.492%
2025-10-06	44.5900	45.3800	44.3000	45.2900	+2.005%	761,353	-1.744%
2025-10-03	44.7600	45.1200	44.3400	44.4000	-0.538%	565,745	+0.225%
2025-10-02	45.1000	45.1000	44.1900	44.6400	+0.225%	548,257	-0.314%
2025-10-01	44.7800	45.1300	44.2800	44.5400	-1.981%	914,733	-0.090%
2025-09-30	44.1700	45.4800	43.9200	45.4400	+3.815%	961,946	-2.069%
2025-09-29	44.6400	44.7300	43.5300	43.7700	-0.432%	968,465	+1.668%
2025-09-26	42.9500	43.9700	42.8800	43.9600	+3.802%	747,762	+1.228%
2025-09-25	42.0900	42.7500	41.8300	42.3500	-0.447%	635,664	+5.077%
2025-09-24	43.6300	43.6500	42.5300	42.5400	-1.345%	651,924	+4.607%
2025-09-23	43.2400	43.6100	42.7400	43.1200	+0.583%	626,636	+3.200%
2025-09-22	41.1500	42.9700	41.1500	42.8700	+3.476%	1,583,213	+3.802%
2025-09-19	42.4700	42.5800	41.3600	41.4300	-2.678%	2,145,359	+7.410%
2025-09-18	41.7600	42.5800	41.6600	42.5700	+2.480%	960,078	+4.534%
2025-09-17	41.6500	42.3100	41.3500	41.5400	-0.598%	1,368,663	+7.126%
2025-09-16	42.0600	42.4900	41.5600	41.7900	-0.500%	778,744	+6.485%
2025-09-15	41.9600	42.6200	41.9200	42.0000	-0.143%	815,356	+5.952%
2025-09-12	41.6700	42.3500	41.4900	42.0600	+1.081%	846,782	+5.801%
2025-09-11	41.0900	42.4000	41.0900	41.6100	+1.167%	920,512	+6.945%
2025-09-10	40.7100	41.3400	40.7100	41.1300	+1.958%	1,030,138	+8.194%
2025-09-09	40.7000	41.0000	40.3200	40.3400	-1.777%	767,798	+10.312%
2025-09-08	41.3300	41.3300	40.6200	41.0700	-0.340%	807,628	+8.352%
2025-09-05	41.0800	41.3000	40.2400	41.2100	+0.980%	958,032	+7.983%
2025-09-04	41.9200	41.9200	40.4700	40.8100	-2.345%	1,145,310	+9.042%
2025-09-03	42.3100	42.4800	41.5600	41.7900	-0.476%	727,428	+6.485%
2025-09-02	41.0400	42.0100	41.0400	41.9900	+0.841%	572,519	+5.978%
2025-08-29	42.7500	42.7500	41.5500	41.6400	-1.977%	909,834	+6.868%
2025-08-28	42.0800	42.5000	41.7600	42.4800	+1.071%	847,348	+4.755%
2025-08-27	42.0100	42.3300	41.6600	42.0300	+0.262%	706,506	+5.877%
2025-08-26	41.3500	42.1800	41.3500	41.9200	+2.144%	813,153	+6.155%
2025-08-25	41.3700	41.8900	40.9900	41.0400	-0.364%	1,158,297	+8.431%
2025-08-22	41.2900	42.0100	41.1000	41.1900	+0.317%	853,491	+8.036%
2025-08-21	40.8700	41.2400	40.7600	41.0600	-0.122%	1,230,694	+8.378%
2025-08-20	41.2700	41.4100	40.3400	41.1100	-0.097%	766,592	+8.246%
2025-08-19	41.9700	41.9900	41.1000	41.1500	-3.675%	626,619	+8.141%
2025-08-18	41.5400	42.9200	41.4200	42.7200	+2.421%	873,454	+4.167%
2025-08-15	41.6600	41.7800	41.0900	41.7100	-0.024%	877,782	+6.689%
2025-08-14	41.8300	42.6200	41.4700	41.7200	-0.430%	889,146	+6.663%
2025-08-13	42.2500	42.2500	40.9600	41.9000	+0.096%	1,075,027	+6.205%
2025-08-12	41.7800	42.1600	40.8500	41.8600	+0.746%	976,967	+6.307%
2025-08-11	42.0500	42.8100	41.5300	41.5500	+0.145%	1,442,254	+7.100%
2025-08-08	41.3500	41.7100	40.7900	41.4900	+0.582%	1,097,820	+7.255%
2025-08-07	41.3800	41.3800	40.6300	41.2500	-0.145%	865,967	+7.879%
2025-08-06	41.4600	41.6100	41.0900	41.3100	-0.458%	1,188,509	+7.722%
2025-08-05	42.5100	42.8500	41.3300	41.5000	-1.798%	1,256,243	+7.229%
2025-08-04	41.9700	42.4800	41.8600	42.2600	+1.367%	1,265,180	+5.301%
2025-08-01	40.9000	42.4300	40.2900	41.6900	+0.265%	2,186,291	+6.740%
2025-07-31	43.9000	43.9000	41.3500	41.5800	-3.772%	2,326,254	+7.023%
2025-07-30	46.7800	47.8400	43.1400	43.2100	-10.390%	3,127,165	+2.985%
2025-07-29	48.7000	48.9700	47.7400	48.2200	+0.270%	1,501,808	-7.715%
2025-07-28	48.7400	48.7400	47.5200	48.0900	-0.682%	1,120,001	-7.465%
2025-07-25	47.5700	48.4600	47.4700	48.4200	+2.173%	897,652	-8.096%
2025-07-24	47.3700	47.9900	47.3400	47.3900	-0.295%	901,330	-6.098%
2025-07-23	46.4800	47.5300	46.4400	47.5300	+3.057%	422,174	-6.375%
2025-07-22	46.1000	46.4000	44.8200	46.1200	-1.453%	1,564,066	-3.513%
2025-07-21	48.0100	48.0100	46.7700	46.8000	-2.723%	1,321,842	-4.915%
2025-07-18	48.1500	49.0000	47.9300	48.1100	-0.496%	2,128,478	-7.504%
2025-07-17	48.3000	48.9500	48.0700	48.3500	+0.708%	1,061,946	-7.963%
2025-07-16	48.2400	48.8300	47.6900	48.0100	+0.861%	1,593,307	-7.311%
2025-07-15	47.4000	48.0300	47.3800	47.6000	-0.792%	678,056	-6.513%
2025-07-14	47.4500	48.2500	47.2200	47.9800	+0.756%	951,112	-7.253%
2025-07-11	46.6700	47.7200	46.5600	47.6200	+2.940%	866,826	-6.552%
2025-07-10	47.1700	47.1900	45.3000	46.2600	-1.512%	943,398	-3.805%
2025-07-09	46.3700	47.0700	46.1700	46.9700	+1.163%	936,901	-5.259%
2025-07-08	47.6500	47.6500	44.7700	46.4300	-1.506%	1,607,912	-4.157%
2025-07-07	46.6000	47.2400	46.2200	47.1400	+1.551%	1,223,781	-5.600%
2025-07-03	45.2400	46.4500	45.2400	46.4200	+2.495%	1,163,004	-4.136%
2025-07-02	45.1200	45.3500	44.4300	45.2900	+0.421%	1,289,756	-1.744%
2025-07-01	45.8300	46.2200	44.3300	45.1000	-2.969%	1,074,502	-1.330%
2025-06-30	45.2600	46.6600	45.2600	46.4800	+3.060%	1,381,620	-4.260%
2025-06-27	44.8000	45.9400	44.8000	45.1000	+1.121%	11,143,458	-1.330%
2025-06-26	43.9400	44.7400	43.8700	44.6000	+2.599%	1,134,994	-0.224%
2025-06-25	43.6800	44.1000	43.3300	43.4700	+0.858%	1,027,203	+2.369%
2025-06-24	43.7900	43.7900	42.3400	43.1000	-3.709%	1,656,909	+3.248%
2025-06-23	44.4400	45.2900	44.1700	44.7600	+1.797%	1,160,035	-0.581%
2025-06-20	44.5100	44.6400	42.9600	43.9700	-0.610%	2,266,758	+1.205%
2025-06-18	46.0000	46.0000	44.1900	44.2400	-2.383%	1,511,110	+0.588%
2025-06-17	43.8900	45.6300	43.8500	45.3200	+3.802%	1,052,190	-1.809%
2025-06-16	46.5100	46.6300	43.6300	43.6600	-5.211%	2,063,397	+1.924%
2025-06-13	45.7600	46.9200	45.5600	46.0600	+1.723%	1,167,165	-3.387%
2025-06-12	44.8400	45.4600	44.4900	45.2800	+1.456%	730,792	-1.723%
2025-06-11	43.3500	44.6500	42.5400	44.6300	+2.456%	786,390	-0.291%
2025-06-10	44.0700	44.5400	42.9000	43.5600	-2.244%	728,114	+2.158%
2025-06-09	44.6500	44.8100	43.6500	44.5600	+0.383%	848,818	-0.135%
2025-06-06	44.7500	45.0100	44.1900	44.3900	0.000%	564,165	+0.248%
2025-06-05	45.2300	45.2800	43.9200	44.3900	-1.399%	823,084	+0.248%
2025-06-04	44.4700	45.0400	44.2100	45.0200	+2.086%	903,621	-1.155%
2025-06-03	44.1700	44.3100	43.3100	44.1000	+0.341%	908,314	+0.907%
2025-06-02	43.1500	43.9600	42.9000	43.9500	+3.876%	1,515,178	+1.251%
2025-05-30	41.7900	42.4900	41.6300	42.3100	+1.512%	1,069,050	+5.176%
2025-05-29	42.7900	42.7900	41.6400	41.6800	-1.559%	808,630	+6.766%
2025-05-28	42.6200	42.8900	42.2600	42.3400	-0.330%	775,545	+5.102%
2025-05-27	41.4700	42.5100	41.1400	42.4800	+3.509%	969,504	+4.755%
2025-05-23	41.4800	41.6100	40.9700	41.0400	+0.835%	859,926	+8.431%
2025-05-22	40.5300	56.4000	40.1500	40.7000	+0.148%	805,284	+9.337%
2025-05-21	41.0800	41.4500	40.6400	40.6400	-2.237%	661,499	+9.498%
2025-05-20	41.8400	41.9300	41.2400	41.5700	-1.024%	850,786	+7.048%
2025-05-19	41.4200	42.3900	41.3800	42.0000	+0.840%	863,015	+5.952%
2025-05-16	40.9800	41.6700	40.7600	41.6500	+1.660%	695,711	+6.843%
2025-05-15	40.8100	41.0300	40.7100	40.9700	+1.436%	728,643	+8.616%
2025-05-14	40.6800	40.6800	40.3100	40.3900	-0.591%	957,964	+10.176%
2025-05-13	41.2900	41.2900	40.6300	40.6300	-0.490%	1,059,026	+9.525%
2025-05-12	41.8700	41.9300	39.3500	40.8300	-2.297%	1,686,357	+8.988%
2025-05-09	41.7600	42.0600	40.9700	41.7900	+0.024%	653,599	+6.485%
2025-05-08	41.9800	42.1200	41.7600	41.7800	+0.578%	812,079	+6.510%
2025-05-07	41.8000	41.8000	41.5400	41.5400	+0.266%	1,189,027	+7.126%
2025-05-06	41.2100	42.0300	40.8300	41.4300	-0.743%	1,351,195	+7.410%
2025-05-05	42.1000	42.6000	41.4800	41.7400	-0.690%	1,484,800	+6.612%
2025-05-02	41.0400	42.3500	40.1200	42.0300	+4.552%	2,143,591	+5.877%
2025-05-01	37.4200	40.7100	37.0700	40.2000	+8.649%	2,062,580	+10.697%
2025-04-30	36.6000	37.1200	35.9900	37.0000	-0.296%	990,743	+20.270%
2025-04-29	36.8800	37.1700	36.5000	37.1100	+1.007%	629,282	+19.914%
2025-04-28	37.1700	37.6700	36.3600	36.7400	-1.316%	476,496	+21.121%
2025-04-25	36.6000	37.2900	36.6000	37.2300	+1.417%	458,791	+19.527%
2025-04-24	35.6000	37.1400	35.6000	36.7100	+2.199%	555,889	+21.220%
2025-04-23	36.4700	36.7600	35.4500	35.9200	+2.249%	1,145,784	+23.886%
2025-04-22	34.6500	35.3900	33.9800	35.1300	+1.385%	827,890	+26.672%
2025-04-21	35.8300	35.8800	34.1000	34.6500	-5.042%	1,117,679	+28.427%
2025-04-17	35.9000	36.5200	35.4700	36.4900	+1.643%	1,150,669	+21.951%
2025-04-16	35.9200	36.3300	35.3600	35.9000	-1.075%	722,871	+23.955%
2025-04-15	35.7800	36.6700	35.4100	36.2900	+2.225%	1,074,931	+22.623%
2025-04-14	35.5900	35.7900	34.9700	35.5000	+1.140%	1,051,620	+25.352%
2025-04-11	33.6200	35.3300	32.8500	35.1000	+3.266%	1,106,230	+26.781%
2025-04-10	33.7400	34.3400	32.7600	33.9900	-0.846%	931,837	+30.921%
2025-04-09	31.4300	34.6600	30.8400	34.2800	+8.998%	1,847,551	+29.813%
2025-04-08	31.8100	32.0100	30.8200	31.4500	+2.946%	1,205,709	+41.494%
2025-04-07	28.6400	31.2400	28.3600	30.5500	+1.226%	991,638	+45.663%
2025-04-04	31.1900	32.2800	29.6600	30.1800	-7.735%	903,015	+47.449%
2025-04-03	32.2800	33.5100	32.2800	32.7100	-3.737%	833,565	+36.044%
2025-04-02	31.8000	34.1200	31.8000	33.9800	+3.471%	763,121	+30.959%
2025-04-01	32.6500	33.3600	32.4000	32.8400	-0.152%	772,584	+35.505%
2025-03-31	32.2000	33.0600	31.8300	32.8900	+0.244%	1,181,843	+35.299%
2025-03-28	33.3000	33.3900	32.4800	32.8100	-1.913%	643,048	+35.629%
2025-03-27	33.7600	34.1200	33.3600	33.4500	-1.269%	399,939	+33.034%
2025-03-26	34.2600	34.5300	33.6300	33.8800	-1.340%	550,745	+31.346%
2025-03-25	34.0800	34.4200	33.6800	34.3400	+1.149%	533,251	+29.586%
2025-03-24	33.3000	34.1200	33.2400	33.9500	+2.910%	637,124	+31.075%
2025-03-21	33.1500	33.2600	32.7700	32.9900	-2.078%	1,292,296	+34.889%
2025-03-20	34.6200	34.8300	33.5300	33.6900	-3.578%	1,123,050	+32.087%
2025-03-19	33.5900	34.9900	33.4600	34.9400	+5.432%	1,092,146	+27.361%
2025-03-18	32.7800	33.2300	31.8800	33.1400	+0.060%	1,090,903	+34.279%
2025-03-17	32.5800	33.5500	32.5800	33.1200	+2.793%	1,326,766	+34.360%
2025-03-14	31.8500	32.2900	31.5100	32.2200	+2.710%	917,781	+38.113%
2025-03-13	31.3000	31.7200	30.9000	31.3700	+0.480%	534,253	+41.855%
2025-03-12	32.0100	32.0100	31.0700	31.2200	-1.234%	594,351	+42.537%
2025-03-11	31.0200	32.0600	30.6600	31.6100	+2.034%	783,568	+40.778%
2025-03-10	30.7200	31.3600	30.4600	30.9800	-0.864%	884,557	+43.641%
2025-03-07	30.9500	31.4200	29.7200	31.2500	+4.725%	1,072,643	+42.400%
2025-03-06	30.3900	30.4900	29.4400	29.8400	-3.054%	857,082	+49.129%
2025-03-05	29.7800	30.8700	29.7200	30.7800	+2.978%	582,470	+44.574%
2025-03-04	29.8300	30.4600	29.2300	29.8900	-0.466%	323,230	+48.879%
2025-03-03	31.3100	31.4100	29.6200	30.0300	-1.314%	782,114	+48.185%
2025-02-28	29.6700	30.4600	29.6700	30.4300	+1.773%	951,207	+46.237%
2025-02-27	30.1700	30.3300	29.7600	29.9000	0.000%	575,424	+48.829%
2025-02-26	29.6700	30.6100	29.3900	29.9000	+2.013%	922,073	+48.829%
2025-02-25	29.3300	29.8000	28.6900	29.3100	-0.034%	938,029	+51.825%
2025-02-24	29.3700	29.5800	28.4700	29.3200	+1.735%	882,601	+51.774%
2025-02-21	31.8900	31.8900	28.7800	28.8200	-7.539%	1,572,621	+54.407%
2025-02-20	30.6000	31.9100	29.8400	31.1700	+5.697%	1,336,496	+42.765%
2025-02-19	29.6300	30.1000	29.4400	29.4900	+0.340%	1,211,807	+50.899%
2025-02-18	29.8500	30.1200	28.3100	29.3900	+1.031%	2,463,366	+51.412%

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

DRS
Leonardo DRS, Inc. Common Stock
stock NASDAQ