Leonardo DRS, Inc. Common Stock (DRS) Historical Stock Data
34.46 ↓0.32 (-0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRS is down -0.28% a day on average. There have been 14 days where Leonardo DRS, Inc. Common Stock closed green and 16 days where DRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 34.83 | 34.46 | ↓$0.37 (-1.06%) | 34.32 | 34.98 | 818.41K |
| 2025-12-11 | 34.06 | 34.78 | ↑$0.72 (2.11%) | 33.90 | 34.99 | 689.39K |
| 2025-12-10 | 33.83 | 34.02 | ↑$0.19 (0.56%) | 33.68 | 34.63 | 1.12M |
| 2025-12-09 | 33.92 | 33.96 | ↑$0.04 (0.12%) | 33.92 | 34.90 | 835.21K |
| 2025-12-08 | 33.91 | 33.92 | ↑$0.01 (0.03%) | 33.56 | 34.13 | 682.54K |
| 2025-12-05 | 34.33 | 33.90 | ↓$0.43 (-1.25%) | 33.52 | 34.53 | 512.12K |
| 2025-12-04 | 33.98 | 34.31 | ↑$0.33 (0.97%) | 33.97 | 34.86 | 691.06K |
| 2025-12-03 | 33.20 | 33.79 | ↑$0.59 (1.78%) | 32.84 | 33.81 | 598.42K |
| 2025-12-02 | 33.57 | 33.18 | ↓$0.39 (-1.16%) | 33.12 | 33.69 | 864.48K |
| 2025-12-01 | 33.76 | 33.24 | ↓$0.52 (-1.54%) | 33.21 | 33.77 | 687.32K |
| 2025-11-28 | 33.94 | 34.17 | ↑$0.23 (0.68%) | 33.69 | 34.21 | 389.07K |
| 2025-11-26 | 34.02 | 33.69 | ↓$0.33 (-0.97%) | 33.66 | 34.15 | 596.82K |
| 2025-11-25 | 33.55 | 33.78 | ↑$0.23 (0.69%) | 33.30 | 33.89 | 791.14K |
| 2025-11-24 | 33.19 | 33.63 | ↑$0.44 (1.33%) | 33.19 | 33.88 | 1.08M |
| 2025-11-21 | 33.20 | 33.24 | ↑$0.04 (0.12%) | 32.82 | 33.65 | 1.11M |
| 2025-11-20 | 34.38 | 33.08 | ↓$1.30 (-3.78%) | 33.05 | 34.40 | 1.09M |
| 2025-11-19 | 34.00 | 33.43 | ↓$0.57 (-1.68%) | 33.34 | 34.13 | 871.36K |
| 2025-11-18 | 33.91 | 34.00 | ↑$0.09 (0.27%) | 33.64 | 34.57 | 899.87K |
| 2025-11-17 | 35.05 | 34.28 | ↓$0.77 (-2.20%) | 33.87 | 35.40 | 1.13M |
| 2025-11-14 | 34.28 | 34.84 | ↑$0.56 (1.63%) | 33.93 | 34.88 | 1.02M |
| 2025-11-13 | 35.36 | 34.53 | ↓$0.83 (-2.35%) | 34.35 | 35.46 | 787.84K |
| 2025-11-12 | 35.99 | 35.46 | ↓$0.53 (-1.47%) | 35.22 | 36.08 | 721.55K |
| 2025-11-11 | 35.77 | 35.59 | ↓$0.18 (-0.50%) | 35.26 | 35.89 | 0.92M |
| 2025-11-10 | 35.64 | 35.61 | ↓$0.03 (-0.08%) | 34.99 | 35.97 | 2.18M |
| 2025-11-07 | 35.02 | 35.33 | ↑$0.31 (0.89%) | 34.65 | 35.37 | 1.29M |
| 2025-11-06 | 35.60 | 35.31 | ↓$0.29 (-0.81%) | 34.50 | 35.82 | 2.55M |
| 2025-11-05 | 35.64 | 35.76 | ↑$0.12 (0.34%) | 35.38 | 36.04 | 828.58K |
| 2025-11-04 | 36.27 | 36.15 | ↓$0.12 (-0.33%) | 35.50 | 36.77 | 1.84M |
| 2025-11-03 | 36.80 | 36.62 | ↓$0.18 (-0.49%) | 36.26 | 37.50 | 1.18M |
| 2025-10-31 | 36.63 | 36.56 | ↓$0.07 (-0.19%) | 35.90 | 37.15 | 1.76M |
Create an account or log in to view more rows.
$DRS Come on.. Let it fall.. buy later bulls
$DRS finally a pullback
$DRS all’s I know is buy and hold… no expectations
$DRS Love this stock.
Light taps
$DRS looking ready to breakout soon.
$DRS hold
$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