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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	32.89	33.13	32.15	32.54	327,490	-0.53(-1.60%)
Dec 26, 2024	32.55	33.10	32.21	33.07	371,262	+0.05(+0.15%)
Dec 24, 2024	32.62	33.05	32.33	33.02	280,089	+0.20(+0.61%)
Dec 23, 2024	32.71	33.41	32.57	32.82	345,763	-0.16(-0.49%)
Dec 20, 2024	31.49	33.14	31.32	32.98	1,618,424	+0.97(+3.05%)
Dec 19, 2024	32.06	32.75	31.65	32.01	739,364	+0.05(+0.14%)
Dec 18, 2024	34.17	34.38	31.73	31.96	847,840	-2.48(-7.21%)
Dec 17, 2024	34.50	34.57	33.66	34.45	489,805	-0.24(-0.71%)
Dec 16, 2024	34.05	35.01	33.60	34.69	440,192	+0.60(+1.76%)
Dec 13, 2024	34.30	34.91	33.95	34.09	729,632	-0.13(-0.38%)
Dec 12, 2024	35.00	35.14	34.21	34.22	391,052	-0.87(-2.48%)
Dec 11, 2024	34.50	35.32	34.26	35.09	455,993	+0.83(+2.42%)
Dec 10, 2024	34.05	34.64	34.05	34.26	536,705	+0.15(+0.44%)
Dec 09, 2024	36.79	37.00	34.07	34.11	883,145	-2.94(-7.94%)
Dec 06, 2024	37.11	37.74	36.04	37.05	876,102	+2.12(+6.07%)
Dec 05, 2024	35.61	35.62	34.56	34.93	497,532	-1.04(-2.89%)
Dec 04, 2024	34.90	36.00	34.90	35.97	531,418	+1.07(+3.07%)
Dec 03, 2024	34.50	35.09	34.21	34.90	378,223	+0.44(+1.28%)
Dec 02, 2024	34.81	35.40	33.57	34.46	1,123,973	-0.31(-0.89%)
Nov 29, 2024	34.89	35.22	34.50	34.77	317,115	+0.11(+0.32%)
Nov 27, 2024	35.38	35.50	34.18	34.66	596,561	-0.21(-0.60%)
Nov 26, 2024	35.27	35.66	34.80	34.87	708,496	-0.58(-1.64%)
Nov 25, 2024	36.71	36.75	35.25	35.45	518,129	-0.80(-2.21%)
Nov 22, 2024	36.00	36.37	35.80	36.25	475,667	+0.55(+1.54%)
Nov 21, 2024	35.10	36.21	35.07	35.70	415,802	+0.74(+2.12%)
Nov 20, 2024	35.13	35.47	34.66	34.96	435,332	-0.15(-0.43%)
Nov 19, 2024	34.20	35.20	34.02	35.11	497,312	+1.18(+3.48%)
Nov 18, 2024	33.76	34.20	33.55	33.93	363,869	+0.21(+0.62%)
Nov 15, 2024	34.63	34.63	33.62	33.72	468,034	-0.61(-1.78%)
Nov 14, 2024	36.13	36.26	34.24	34.33	503,912	-1.80(-4.98%)
Nov 13, 2024	36.61	37.05	35.97	36.13	377,273	+0.00(+0.00%)
Nov 12, 2024	37.00	37.99	36.08	36.13	605,877	-0.79(-2.14%)
Nov 11, 2024	37.00	37.42	36.32	36.92	580,591	+0.33(+0.90%)
Nov 08, 2024	35.66	36.92	35.66	36.59	894,168	+1.16(+3.27%)
Nov 07, 2024	35.61	35.84	35.01	35.43	843,520	-0.04(-0.11%)
Nov 06, 2024	35.00	35.55	33.78	35.47	1,396,201	+2.43(+7.35%)
Nov 05, 2024	31.47	33.08	31.41	33.04	893,058	+1.53(+4.86%)
Nov 04, 2024	30.68	31.73	30.54	31.51	731,032	+0.79(+2.57%)
Nov 01, 2024	30.49	31.27	30.29	30.72	674,740	+0.65(+2.16%)
Oct 31, 2024	32.00	32.00	30.06	30.07	873,459	-1.57(-4.96%)
Oct 30, 2024	29.71	33.29	29.37	31.64	1,597,504	+3.24(+11.41%)
Oct 29, 2024	28.00	28.53	27.87	28.40	504,742	+0.17(+0.60%)
Oct 28, 2024	28.51	28.51	28.13	28.23	441,398	-0.02(-0.07%)
Oct 25, 2024	28.66	28.71	28.20	28.25	379,803	-0.11(-0.39%)
Oct 24, 2024	28.13	28.66	28.07	28.36	327,154	+0.21(+0.75%)
Oct 23, 2024	28.55	28.71	27.88	28.15	1,080,050	-0.32(-1.12%)
Oct 22, 2024	28.89	28.98	28.05	28.47	406,409	-0.31(-1.08%)
Oct 21, 2024	28.95	29.17	28.36	28.78	564,239	+0.06(+0.21%)
Oct 18, 2024	28.91	28.95	28.49	28.72	734,231	-0.13(-0.45%)
Oct 17, 2024	28.89	28.98	28.41	28.85	490,137	+0.04(+0.14%)
Oct 16, 2024	28.40	28.81	28.12	28.81	444,753	+0.59(+2.09%)
Oct 15, 2024	28.52	28.66	27.77	28.22	736,405	-0.32(-1.10%)
Oct 14, 2024	29.13	29.25	28.51	28.54	589,674	-0.64(-2.21%)
Oct 11, 2024	29.01	29.45	28.85	29.18	733,171	+0.31(+1.07%)
Oct 10, 2024	30.26	30.40	28.37	28.87	1,149,791	-1.82(-5.93%)
Oct 09, 2024	30.50	30.79	30.21	30.69	535,295	+0.04(+0.13%)
Oct 08, 2024	30.42	30.91	30.28	30.65	662,390	+0.30(+0.99%)
Oct 07, 2024	30.35	30.98	29.97	30.35	1,505,100	+0.00(+0.00%)
Oct 04, 2024	29.51	30.48	29.00	30.35	685,619	+1.07(+3.65%)
Oct 03, 2024	29.81	29.96	29.08	29.28	353,956	-0.42(-1.41%)
Oct 02, 2024	29.91	30.19	29.49	29.70	664,498	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.