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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.93	23.00	22.36	22.71	1,434,871	+0.21(+0.93%)
Feb 28, 2024	23.18	23.68	22.33	22.50	1,203,827	-0.43(-1.88%)
Feb 27, 2024	21.50	23.02	20.02	22.93	1,885,586	+1.84(+8.72%)
Feb 26, 2024	21.34	21.34	21.01	21.09	641,131	-0.17(-0.80%)
Feb 23, 2024	21.08	21.34	20.83	21.26	486,443	+0.26(+1.24%)
Feb 22, 2024	21.04	21.15	20.86	21.00	630,722	+0.13(+0.62%)
Feb 21, 2024	20.94	20.94	20.50	20.87	446,117	-0.07(-0.33%)
Feb 20, 2024	21.12	21.12	20.72	20.94	577,481	-0.18(-0.85%)
Feb 16, 2024	21.21	21.29	20.94	21.12	535,502	-0.08(-0.38%)
Feb 15, 2024	20.90	21.30	20.85	21.20	835,769	+0.31(+1.48%)
Feb 14, 2024	20.00	20.93	19.73	20.89	987,527	+1.22(+6.20%)
Feb 13, 2024	19.64	20.05	19.57	19.67	471,649	-0.38(-1.90%)
Feb 12, 2024	20.16	20.20	19.91	20.05	357,213	+0.15(+0.75%)
Feb 09, 2024	19.81	19.90	19.60	19.90	458,236	+0.17(+0.86%)
Feb 08, 2024	19.30	19.85	19.24	19.73	346,239	+0.48(+2.49%)
Feb 07, 2024	19.27	19.45	19.08	19.25	360,944	+0.10(+0.52%)
Feb 06, 2024	19.13	19.26	19.00	19.15	326,274	+0.05(+0.26%)
Feb 05, 2024	19.00	19.24	18.73	19.10	449,838	-0.06(-0.31%)
Feb 02, 2024	19.72	19.72	19.06	19.16	566,432	-0.72(-3.62%)
Feb 01, 2024	19.55	19.88	19.39	19.88	531,130	+0.47(+2.42%)
Jan 31, 2024	19.66	19.82	19.40	19.41	402,096	-0.26(-1.32%)
Jan 30, 2024	19.89	20.02	19.63	19.67	366,385	-0.28(-1.40%)
Jan 29, 2024	19.61	19.98	19.54	19.95	395,274	+0.37(+1.89%)
Jan 26, 2024	19.64	19.89	19.44	19.58	425,710	+0.03(+0.15%)
Jan 25, 2024	19.58	19.66	19.34	19.55	476,679	+0.24(+1.24%)
Jan 24, 2024	19.64	19.64	19.27	19.31	357,228	-0.06(-0.31%)
Jan 23, 2024	19.87	19.87	19.25	19.37	422,421	-0.26(-1.32%)
Jan 22, 2024	19.25	19.72	19.11	19.63	597,756	+0.55(+2.88%)
Jan 19, 2024	19.34	19.39	18.85	19.08	588,157	-0.16(-0.83%)
Jan 18, 2024	19.21	19.29	19.04	19.24	463,216	+0.20(+1.05%)
Jan 17, 2024	18.86	19.19	18.76	19.04	493,912	+0.01(+0.05%)
Jan 16, 2024	19.30	19.30	18.91	19.03	504,293	-0.32(-1.65%)
Jan 12, 2024	19.28	19.50	19.17	19.35	354,267	+0.19(+0.99%)
Jan 11, 2024	19.37	19.37	19.01	19.16	498,812	-0.01(-0.05%)
Jan 10, 2024	18.79	19.42	18.74	19.17	753,069	+0.51(+2.73%)
Jan 09, 2024	19.25	19.25	18.65	18.66	693,716	-0.67(-3.47%)
Jan 08, 2024	18.86	19.34	18.60	19.33	489,645	+0.45(+2.38%)
Jan 05, 2024	19.14	19.17	18.88	18.88	755,661	-0.32(-1.67%)
Jan 04, 2024	19.33	19.70	19.14	19.20	700,999	+0.02(+0.10%)
Jan 03, 2024	19.68	19.68	19.06	19.18	665,752	-0.54(-2.74%)
Jan 02, 2024	20.00	20.13	19.49	19.72	967,493	-0.32(-1.60%)
Dec 29, 2023	20.18	20.36	19.80	20.04	905,409	-0.15(-0.74%)
Dec 28, 2023	19.68	20.19	19.47	20.19	908,881	+0.52(+2.64%)
Dec 27, 2023	19.32	19.81	19.18	19.67	733,770	+0.39(+2.02%)
Dec 26, 2023	19.20	19.32	18.93	19.28	416,768	+0.01(+0.05%)
Dec 22, 2023	18.98	19.32	18.92	19.27	415,397	+0.36(+1.90%)
Dec 21, 2023	18.83	18.95	18.75	18.91	453,111	+0.28(+1.50%)
Dec 20, 2023	19.27	19.40	18.62	18.63	781,147	-0.73(-3.77%)
Dec 19, 2023	18.98	19.36	18.91	19.36	752,649	+0.44(+2.33%)
Dec 18, 2023	19.02	19.14	18.72	18.92	886,588	-0.06(-0.32%)
Dec 15, 2023	19.08	19.58	18.81	18.98	3,238,600	-0.18(-0.94%)
Dec 14, 2023	19.45	19.70	18.97	19.16	1,050,952	-0.15(-0.78%)
Dec 13, 2023	18.92	19.35	18.84	19.31	945,404	+0.44(+2.33%)
Dec 12, 2023	18.97	19.04	18.75	18.87	668,380	-0.14(-0.74%)
Dec 11, 2023	18.37	19.14	18.26	19.01	1,013,572	+0.50(+2.70%)
Dec 08, 2023	18.66	18.75	18.41	18.51	802,347	-0.07(-0.38%)
Dec 07, 2023	18.52	18.59	18.24	18.58	627,949	+0.13(+0.70%)
Dec 06, 2023	18.74	19.01	18.45	18.45	476,130	-0.20(-1.05%)
Dec 05, 2023	19.07	19.19	18.56	18.64	746,419	-0.57(-2.94%)
Dec 04, 2023	18.80	19.46	18.76	19.21	1,094,489	+0.25(+1.32%)