Leonardo DRS Inc. Common Stock (DRS) Historical Stock Data
20.95 ↓0.30 (-1.41%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DRS is down -0.57% a day on average. There have been 13 days where Leonardo DRS Inc. Common Stock closed green and 17 days where DRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 21.21 | 20.95 | ↓$0.26 (-1.23%) | 20.71 | 21.49 | 684.69K |
| 2024-04-18 | 21.63 | 21.25 | ↓$0.38 (-1.76%) | 21.17 | 22.12 | 0.94M |
| 2024-04-17 | 21.74 | 21.57 | ↓$0.16 (-0.76%) | 21.35 | 21.86 | 709.29K |
| 2024-04-16 | 20.76 | 21.51 | ↑$0.75 (3.61%) | 20.46 | 21.54 | 551.67K |
| 2024-04-15 | 20.78 | 20.91 | ↑$0.13 (0.63%) | 20.53 | 21.01 | 533.80K |
| 2024-04-12 | 20.94 | 20.60 | ↓$0.34 (-1.62%) | 20.43 | 21.17 | 455.78K |
| 2024-04-11 | 20.81 | 20.95 | ↑$0.14 (0.67%) | 20.71 | 21.07 | 679.37K |
| 2024-04-10 | 20.63 | 20.77 | ↑$0.14 (0.68%) | 20.41 | 20.89 | 433.64K |
| 2024-04-09 | 20.90 | 20.91 | ↑$0.01 (0.05%) | 20.74 | 21.07 | 708.97K |
| 2024-04-08 | 20.85 | 21.17 | ↑$0.32 (1.53%) | 20.85 | 21.37 | 0.95M |
| 2024-04-05 | 20.62 | 20.90 | ↑$0.28 (1.36%) | 20.54 | 21.10 | 750.72K |
| 2024-04-04 | 20.55 | 20.65 | ↑$0.10 (0.49%) | 20.36 | 21.03 | 697.95K |
| 2024-04-03 | 20.69 | 20.44 | ↓$0.25 (-1.21%) | 20.34 | 20.84 | 1.40M |
| 2024-04-02 | 21.41 | 20.74 | ↓$0.67 (-3.13%) | 20.70 | 21.42 | 1.22M |
| 2024-04-01 | 22.33 | 21.52 | ↓$0.81 (-3.63%) | 21.48 | 22.36 | 482.35K |
| 2024-03-28 | 21.81 | 22.09 | ↑$0.28 (1.28%) | 21.81 | 22.12 | 446.53K |
| 2024-03-27 | 22.12 | 21.83 | ↓$0.29 (-1.31%) | 21.70 | 22.12 | 479.49K |
| 2024-03-26 | 21.79 | 21.85 | ↑$0.06 (0.28%) | 21.65 | 22.19 | 479.31K |
| 2024-03-25 | 22.00 | 21.75 | ↓$0.25 (-1.14%) | 21.68 | 22.19 | 337.17K |
| 2024-03-22 | 22.50 | 21.89 | ↓$0.61 (-2.71%) | 21.81 | 22.50 | 353.72K |
| 2024-03-21 | 22.42 | 22.30 | ↓$0.12 (-0.54%) | 22.06 | 22.52 | 566.24K |
| 2024-03-20 | 22.41 | 22.09 | ↓$0.32 (-1.43%) | 21.75 | 22.49 | 636.70K |
| 2024-03-19 | 21.57 | 22.09 | ↑$0.52 (2.41%) | 21.30 | 22.17 | 683.07K |
| 2024-03-18 | 21.90 | 21.55 | ↓$0.35 (-1.60%) | 21.43 | 21.91 | 454.05K |
| 2024-03-15 | 21.87 | 21.97 | ↑$0.10 (0.46%) | 21.27 | 22.19 | 1.87M |
| 2024-03-14 | 23.02 | 21.97 | ↓$1.05 (-4.56%) | 21.71 | 23.45 | 820.69K |
| 2024-03-13 | 23.02 | 23.00 | ↓$0.02 (-0.09%) | 22.62 | 23.33 | 581.13K |
| 2024-03-12 | 22.80 | 22.99 | ↑$0.19 (0.83%) | 22.65 | 23.19 | 491.90K |
| 2024-03-11 | 23.45 | 22.80 | ↓$0.65 (-2.77%) | 22.65 | 23.45 | 539.96K |
| 2024-03-08 | 23.88 | 23.41 | ↓$0.47 (-1.97%) | 23.17 | 24.00 | 435.42K |
Create an account or log in to view more rows.
$DRS HODLing
and buying more when I can.
$DRS buy and hold and get rewarded
$DRS puts r going to print tomorrow
$DRS nearing a decent swing entry point
$DRS hows short doing? Keep short pls
we need your money.
$DRS Holding Strong since January ??????????
$DRS what’s next bulls
$DRS just added more
$DRS bounce back baby
$DRS added more calls on that drop