Skip to main content

Leonardo DRS, Inc. - Common Stock (NQ: DRS )

24.80 +0.14 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 24.50 24.85 24.02 24.80 614,646 +0.14(+0.57%)
Jun 14, 2024 24.41 24.69 24.23 24.66 573,384 -0.03(-0.12%)
Jun 13, 2024 25.00 25.09 24.27 24.69 382,531 -0.22(-0.88%)
Jun 12, 2024 24.25 25.00 24.06 24.91 804,728 +0.40(+1.63%)
Jun 11, 2024 24.32 24.62 24.01 24.51 323,689 +0.11(+0.45%)
Jun 10, 2024 24.15 24.51 24.15 24.40 344,172 +0.13(+0.54%)
Jun 07, 2024 24.22 24.71 23.95 24.27 374,071 -0.11(-0.45%)
Jun 06, 2024 24.50 25.10 24.30 24.38 494,736 -0.24(-0.97%)
Jun 05, 2024 24.21 24.67 23.96 24.62 557,897 +0.97(+4.10%)
Jun 04, 2024 23.61 23.98 23.29 23.65 430,414 +0.00(+0.00%)
Jun 03, 2024 23.70 23.88 23.57 23.65 404,811 +0.10(+0.42%)
May 31, 2024 23.47 23.70 23.32 23.55 431,730 +0.16(+0.68%)
May 30, 2024 23.33 23.60 23.32 23.39 260,992 +0.16(+0.69%)
May 29, 2024 23.73 23.75 23.20 23.23 353,488 -0.55(-2.31%)
May 28, 2024 24.00 24.32 23.74 23.78 598,755 -0.14(-0.59%)
May 24, 2024 23.74 24.11 23.66 23.92 304,710 +0.21(+0.89%)
May 23, 2024 23.89 24.10 23.65 23.71 289,849 -0.17(-0.71%)
May 22, 2024 24.03 24.21 23.72 23.88 295,060 -0.31(-1.28%)
May 21, 2024 24.13 24.68 23.80 24.19 646,983 -0.16(-0.66%)
May 20, 2024 23.49 24.84 23.49 24.35 1,010,202 +1.00(+4.28%)
May 17, 2024 23.24 23.43 22.89 23.35 361,134 +0.36(+1.57%)
May 16, 2024 23.36 23.39 22.97 22.99 248,769 -0.31(-1.33%)
May 15, 2024 23.21 23.36 23.01 23.30 331,986 +0.33(+1.44%)
May 14, 2024 23.00 23.00 22.71 22.97 364,940 +0.13(+0.57%)
May 13, 2024 22.90 23.01 22.64 22.84 570,381 +0.12(+0.53%)
May 10, 2024 22.33 22.80 22.27 22.72 411,518 +0.25(+1.11%)
May 09, 2024 22.00 22.61 21.98 22.47 430,405 +0.48(+2.18%)
May 08, 2024 21.66 22.02 21.53 21.99 328,241 +0.32(+1.48%)
May 07, 2024 21.54 21.96 21.42 21.67 310,900 +0.12(+0.56%)
May 06, 2024 21.55 21.70 21.35 21.55 558,804 +0.33(+1.56%)
May 03, 2024 21.44 21.48 20.69 21.22 699,995 +0.23(+1.10%)
May 02, 2024 20.71 21.00 20.25 20.99 690,591 +0.47(+2.29%)
May 01, 2024 20.95 21.23 19.88 20.52 1,161,057 -1.00(-4.65%)
Apr 30, 2024 21.82 22.00 21.45 21.52 480,590 -0.41(-1.87%)
Apr 29, 2024 21.58 22.00 21.42 21.93 336,719 +0.26(+1.20%)
Apr 26, 2024 21.66 21.79 21.48 21.67 371,475 +0.28(+1.31%)
Apr 25, 2024 21.35 21.50 21.11 21.39 434,212 -0.12(-0.56%)
Apr 24, 2024 21.41 21.55 21.18 21.51 294,528 +0.20(+0.94%)
Apr 23, 2024 21.03 21.44 21.03 21.31 317,736 +0.36(+1.72%)
Apr 22, 2024 21.02 21.21 20.90 20.95 497,838 +0.00(+0.00%)
Apr 19, 2024 21.21 21.48 20.71 20.95 684,686 -0.30(-1.41%)
Apr 18, 2024 21.63 22.12 21.17 21.25 936,538 -0.32(-1.48%)
Apr 17, 2024 21.74 21.86 21.35 21.57 709,292 +0.06(+0.28%)
Apr 16, 2024 20.76 21.54 20.46 21.51 551,667 +0.60(+2.87%)
Apr 15, 2024 20.78 21.01 20.53 20.91 533,798 +0.31(+1.50%)
Apr 12, 2024 20.94 21.17 20.43 20.60 455,779 -0.35(-1.67%)
Apr 11, 2024 20.81 21.07 20.71 20.95 679,365 +0.18(+0.87%)
Apr 10, 2024 20.63 20.89 20.41 20.77 433,636 -0.14(-0.67%)
Apr 09, 2024 20.90 21.07 20.74 20.91 708,973 -0.26(-1.23%)
Apr 08, 2024 20.85 21.37 20.85 21.17 949,870 +0.27(+1.29%)
Apr 05, 2024 20.62 21.10 20.54 20.90 750,720 +0.25(+1.21%)
Apr 04, 2024 20.55 21.03 20.36 20.65 697,947 +0.21(+1.03%)
Apr 03, 2024 20.69 20.84 20.34 20.44 1,401,187 -0.30(-1.45%)
Apr 02, 2024 21.41 21.41 20.70 20.74 1,218,071 -0.78(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.