DRS | LEONARDO DRS | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

LEONARDO DRS (DRS)

NASDAQ

$37.13+$0.33 (+0.88%)

Price as of Oct 02, 2026 7:47 PM EDT

$9.8B
Market Cap
-16.38%
1-Year Change
Aerospace & Defense
Industry

1 Month
-0.59%

Low Price$35.91

High Price$37.95
3 Months
-15.66%

Low Price$35.91

High Price$49.11
1 Year
-16.38%

Low Price$32.36

High Price$49.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	37.00	37.11	36.44	36.80	+0.11%	674,108
10/01/2026	36.80	37.13	36.54	36.76	+0.35%	568,247
09/30/2026	36.80	37.11	35.99	36.63	-0.27%	788,304
09/29/2026	36.67	36.91	36.38	36.73	+0.16%	1,061,762
09/28/2026	37.01	37.20	36.50	36.67	-1.32%	562,293
09/25/2026	37.51	37.62	36.89	37.16	-1.14%	654,277
09/24/2026	37.11	38.17	37.09	37.59	+0.48%	931,247
09/23/2026	36.99	37.57	36.82	37.41	+0.70%	707,317
09/22/2026	38.04	38.04	36.43	37.15	-2.11%	881,860
09/21/2026	37.47	38.25	37.28	37.95	+2.04%	1,542,923
09/18/2026	37.00	37.54	36.77	37.19	+0.35%	2,987,469
09/17/2026	37.31	37.67	36.67	37.06	-0.08%	876,747
09/16/2026	36.77	37.27	36.07	37.09	+0.58%	1,274,947
09/15/2026	36.64	37.18	35.93	36.88	+2.69%	1,293,195
09/14/2026	36.00	36.06	35.12	35.91	-0.44%	855,199
09/11/2026	36.62	36.83	35.99	36.07	-0.66%	621,295
09/10/2026	36.27	36.61	35.98	36.31	+0.69%	694,866
09/09/2026	36.86	37.06	35.99	36.06	-2.38%	571,659
09/08/2026	36.86	37.38	36.58	36.94	+0.93%	720,362
09/04/2026	37.01	37.36	36.35	36.60	-1.13%	638,687
09/03/2026	37.33	38.00	36.56	37.02	0.00%	620,009
09/02/2026	37.70	38.08	36.86	37.02	-1.80%	894,501
09/01/2026	37.88	38.48	37.64	37.70	-0.79%	838,818
08/31/2026	38.78	38.78	37.56	38.00	-1.40%	904,691
08/28/2026	38.81	39.70	38.44	38.54	-0.98%	810,674
08/27/2026	38.93	38.98	38.26	38.92	+0.83%	1,122,956
08/26/2026	38.14	39.05	38.14	38.60	+1.15%	1,715,649
08/25/2026	39.22	39.38	38.13	38.16	-2.18%	934,114
08/24/2026	40.43	40.70	38.93	39.01	-4.15%	771,656
08/21/2026	41.25	41.79	40.28	40.70	-0.73%	616,294
08/20/2026	42.48	42.71	40.80	41.00	-3.67%	845,254
08/19/2026	44.25	44.53	42.51	42.56	-3.78%	668,793
08/18/2026	45.08	45.50	44.19	44.23	-2.47%	623,205
08/17/2026	44.99	45.79	44.98	45.35	-0.40%	663,965
08/14/2026	44.78	45.95	44.43	45.53	+1.81%	786,461
08/13/2026	44.96	45.30	44.29	44.72	-0.80%	626,361
08/13/2026	$0.09 Dividend
08/12/2026	44.48	45.17	43.93	45.08	+1.14%	779,021
08/11/2026	44.93	45.30	43.93	44.57	-0.87%	686,096
08/10/2026	44.88	45.27	44.60	44.96	+0.56%	536,254
08/07/2026	45.56	45.67	43.81	44.71	-1.10%	571,172
08/06/2026	45.15	46.19	44.76	45.21	+1.52%	632,137
08/05/2026	45.75	46.58	44.45	44.53	-1.44%	1,500,943
08/04/2026	45.72	46.45	44.58	45.18	-1.18%	790,962
08/03/2026	45.72	47.13	45.32	45.72	-0.52%	967,538
07/31/2026	45.73	46.10	44.21	45.96	+0.94%	907,818
07/30/2026	46.61	48.11	43.65	45.53	-1.98%	1,175,379
07/30/2026	$0.35 Earnings
07/29/2026	48.90	49.14	45.62	46.45	-5.43%	1,226,447
07/28/2026	48.64	49.27	47.90	49.11	+1.57%	826,236
07/27/2026	48.07	49.20	48.07	48.35	+0.73%	671,697
07/24/2026	48.12	49.00	47.60	48.00	-0.12%	700,425
07/23/2026	46.24	48.72	45.82	48.06	+4.90%	978,263
07/22/2026	45.78	46.41	45.53	45.82	+0.99%	780,832
07/21/2026	44.29	45.98	43.82	45.37	+2.36%	643,749
07/20/2026	44.18	44.73	43.98	44.32	+0.61%	702,613
07/17/2026	42.69	44.63	42.43	44.05	+2.41%	1,689,203
07/16/2026	43.76	43.89	42.78	43.01	-1.64%	899,384
07/15/2026	44.55	45.33	43.09	43.73	-1.24%	1,125,789
07/14/2026	43.84	44.92	43.70	44.28	+2.35%	614,586
07/13/2026	44.12	44.36	42.94	43.26	-1.81%	732,110
07/10/2026	44.69	44.78	43.56	44.06	-1.16%	573,554
07/09/2026	44.73	44.87	44.19	44.58	-0.09%	633,469
07/08/2026	44.72	45.75	44.52	44.62	-1.67%	790,392
07/07/2026	45.28	45.85	44.49	45.38	+0.22%	752,633
07/06/2026	43.84	45.34	43.79	45.28	+3.77%	1,610,655
07/02/2026	43.08	44.64	42.76	43.63	+2.42%	3,148,963
07/01/2026	42.91	44.33	42.56	42.60	+0.04%	2,105,273
06/30/2026	41.54	42.61	41.37	42.58	+4.20%	1,945,038
06/29/2026	42.44	42.77	40.32	40.87	-3.60%	1,522,942
06/26/2026	44.01	44.43	42.05	42.40	-4.24%	2,437,438
06/25/2026	44.37	45.30	43.99	44.27	-0.74%	889,786
06/24/2026	44.97	45.80	44.57	44.60	-2.30%	739,926
06/23/2026	44.84	46.10	44.70	45.65	+1.67%	701,898
06/22/2026	45.64	45.73	44.21	44.90	-2.37%	741,285
06/18/2026	46.96	47.15	44.79	45.99	-1.07%	1,439,918
06/17/2026	45.38	46.91	45.22	46.49	+2.17%	1,242,596
06/16/2026	45.98	46.24	44.27	45.50	-2.34%	1,257,249
06/15/2026	48.43	48.43	46.45	46.59	-3.81%	1,003,343
06/12/2026	50.20	50.49	48.31	48.43	-2.33%	676,443
06/11/2026	46.40	49.94	46.27	49.59	+7.76%	1,053,135
06/10/2026	47.26	47.29	45.94	46.02	-2.62%	695,309
06/09/2026	46.46	47.75	45.79	47.26	+1.72%	604,495
06/08/2026	46.39	47.08	45.94	46.46	+0.87%	624,664
06/05/2026	46.69	47.16	45.73	46.06	-1.20%	691,253
06/04/2026	45.66	46.84	45.56	46.62	+2.41%	765,610
06/03/2026	46.00	46.84	45.44	45.52	-3.76%	812,883
06/02/2026	47.58	48.21	46.91	47.30	-1.19%	814,833
06/01/2026	47.94	48.37	46.99	47.86	-1.64%	1,029,393
05/29/2026	48.19	48.85	47.50	48.66	+0.72%	1,342,434
05/28/2026	45.34	48.83	45.34	48.31	+6.75%	1,799,813
05/27/2026	45.75	45.75	44.79	45.26	-0.98%	809,365
05/26/2026	45.66	45.76	44.83	45.71	+1.96%	977,220
05/22/2026	44.46	45.30	44.41	44.83	+0.83%	802,551
05/21/2026	43.85	44.50	43.09	44.46	-0.02%	694,946
05/20/2026	43.72	44.53	42.94	44.47	+4.09%	1,023,361
05/19/2026	42.63	43.07	42.25	42.72	+0.14%	768,960
05/19/2026	$0.09 Dividend
05/18/2026	41.67	42.82	41.48	42.66	+3.23%	811,487
05/15/2026	42.62	42.87	41.25	41.33	-3.17%	790,680