Canada markets open in 3 hours 35 minutes

Leonardo DRS, Inc. (DRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.22+0.23 (+1.10%)
At close: 04:00PM EDT
20.27 -0.95 (-4.48%)
After hours: 07:36PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.4421.4820.6921.2221.22699,995
May 02, 202420.7121.0020.2520.9920.99690,600
May 01, 202420.9521.2319.8820.5220.521,161,100
Apr 30, 202421.8222.0021.4521.5221.52480,600
Apr 29, 202421.5822.0021.4221.9321.93336,700
Apr 26, 202421.6621.7921.4821.6721.67371,500
Apr 25, 202421.3521.5021.1121.3921.39434,200
Apr 24, 202421.4121.5521.1821.5121.51294,500
Apr 23, 202421.0321.4421.0321.3121.31317,700
Apr 22, 202421.0221.2120.9020.9520.95497,800
Apr 19, 202421.2121.4920.7120.9520.95684,700
Apr 18, 202421.6322.1221.1721.2521.25936,500
Apr 17, 202421.7421.8621.3521.5721.57709,300
Apr 16, 202420.7621.5420.4621.5121.51551,700
Apr 15, 202420.7821.0120.5320.9120.91533,800
Apr 12, 202420.9421.1720.4320.6020.60455,800
Apr 11, 202420.8121.0720.7120.9520.95679,400
Apr 10, 202420.6320.8920.4120.7720.77433,600
Apr 09, 202420.9021.0720.7420.9120.91709,000
Apr 08, 202420.8521.3720.8521.1721.17949,900
Apr 05, 202420.6221.1020.5420.9020.90750,700
Apr 04, 202420.5521.0320.3620.6520.65697,900
Apr 03, 202420.6920.8420.3420.4420.441,401,500
Apr 02, 202421.4121.4220.7020.7420.741,218,100
Apr 01, 202422.3322.3621.4821.5221.52482,300
Mar 28, 202421.8122.1221.8122.0922.09446,500
Mar 27, 202422.1222.1221.7021.8321.83479,500
Mar 26, 202421.7922.1921.6521.8521.85479,300
Mar 25, 202422.0022.1921.6821.7521.75337,200
Mar 22, 202422.5022.5021.8121.8921.89353,700
Mar 21, 202422.4222.5222.0622.3022.30566,200
Mar 20, 202422.4122.4921.7522.0922.09636,500
Mar 19, 202421.5722.1721.3022.0922.09683,100
Mar 18, 202421.9021.9121.4321.5521.55454,000
Mar 15, 202421.8722.1921.2721.9721.971,874,800
Mar 14, 202423.0223.4521.7121.9721.97820,700
Mar 13, 202423.0223.3322.6223.0023.00581,100
Mar 12, 202422.8023.1922.6522.9922.99491,900
Mar 11, 202423.4523.4522.6522.8022.80539,900
Mar 08, 202423.8824.0023.1723.4123.41435,400
Mar 07, 202423.3723.6123.3123.6023.60492,400
Mar 06, 202423.1923.5022.8123.2823.28661,200
Mar 05, 202423.0423.2522.6622.8122.81679,400
Mar 04, 202422.9823.2622.5923.0423.042,477,800
Mar 01, 202422.8522.9122.1722.8422.84951,600
Feb 29, 202422.9323.0022.3622.7122.711,434,900
Feb 28, 202423.1823.6922.3322.5022.501,203,800
Feb 27, 202421.5023.0220.0222.9322.931,885,600
Feb 26, 202421.3421.3521.0121.0921.09641,400
Feb 23, 202421.0821.3420.8321.2621.26486,200
Feb 22, 202421.0421.1520.8621.0021.00630,700
Feb 21, 202420.9420.9420.5020.8720.87446,100
Feb 20, 202421.1221.1220.7220.9420.94577,500
Feb 16, 202421.2121.2920.9421.1221.12535,500
Feb 15, 202420.9021.3020.8521.2021.20835,800
Feb 14, 202420.0020.9319.7320.8920.89988,100
Feb 13, 202419.6420.0519.5719.6719.67471,600
Feb 12, 202420.1620.2019.9120.0520.05357,200
Feb 09, 202419.8119.9019.6019.9019.90458,200
Feb 08, 202419.3019.8519.2419.7319.73348,200
Feb 07, 202419.2719.4519.0619.2519.25360,900
Feb 06, 202419.1319.2619.0019.1519.15326,300
Feb 05, 202419.0019.2418.7319.1019.10449,800
Feb 02, 202419.7219.7219.0619.1619.16566,400
Feb 01, 202419.5519.8819.3919.8819.88531,500
Jan 31, 202419.6619.8219.4019.4119.41402,100
Jan 30, 202419.8920.0219.6319.6719.67366,400
Jan 29, 202419.6119.9819.5419.9519.95395,300
Jan 26, 202419.6419.8919.4419.5819.58425,500
Jan 25, 202419.5819.6619.3419.5519.55476,700
Jan 24, 202419.6419.6419.2719.3119.31357,200
Jan 23, 202419.8719.8719.2519.3719.37421,700
Jan 22, 202419.2519.7219.1119.6319.63597,800
Jan 19, 202419.3419.3918.8519.0819.08588,200
Jan 18, 202419.2119.2919.0419.2419.24463,200
Jan 17, 202418.8619.1918.7619.0419.04493,900
Jan 16, 202419.3019.3018.9119.0319.03504,300
Jan 12, 202419.2819.5019.1719.3519.35354,300
Jan 11, 202419.3719.3719.0119.1619.16498,800
Jan 10, 202418.7919.4218.7419.1719.17753,100
Jan 09, 202419.2519.2518.6518.6618.66693,700
Jan 08, 202418.8619.3518.6019.3319.33489,600
Jan 05, 202419.1419.1718.8818.8818.88755,700
Jan 04, 202419.3319.7019.1419.2019.20701,000
Jan 03, 202419.6819.6819.0619.1819.18665,800
Jan 02, 202420.0020.1319.4919.7219.72967,500
Dec 29, 202320.1820.3619.8020.0420.04905,400
Dec 28, 202319.6820.1919.4720.1920.19908,800
Dec 27, 202319.3219.8119.1819.6719.67733,800
Dec 26, 202319.2019.3318.9319.2819.28416,800
Dec 22, 202318.9819.3218.9219.2719.27415,400
Dec 21, 202318.8318.9518.7518.9118.91453,100
Dec 20, 202319.2719.4018.6218.6318.63781,200
Dec 19, 202318.9819.3618.9219.3619.36757,500
Dec 18, 202319.0219.1418.7218.9218.92886,600
Dec 15, 202319.0919.5818.8118.9818.983,238,600
Dec 14, 202319.4519.7018.9719.1619.161,051,000
Dec 13, 202318.9219.3518.8519.3119.31946,300
Dec 12, 202318.9719.0418.7518.8718.87668,400
Dec 11, 202318.3719.1418.2619.0119.011,013,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...