NASDAQ:DRS | Historical Stock Price | Leonardo DRS, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-06-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.75$5.35$16.37$50.14$153.561985-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.10$2.102,950——
2012-12-28$2.12$2.121,150——
2012-12-27$2.20$2.201,400——
2012-12-26$2.10$2.10900——
2012-12-24$2.10$2.102,200——
2012-12-21$2.12$2.120——
2012-12-20$2.12$2.123,200——
2012-12-19$2.20$2.201,100——
2012-12-18$2.20$2.202,600——
2012-12-17$2.24$2.244,350——
2012-12-14$2.24$2.240——
2012-12-13$2.24$2.24900——
2012-12-12$2.24$2.240——
2012-12-11$2.24$2.24150——
2012-12-10$2.30$2.305,200——
2012-12-07$2.34$2.340——
2012-12-06$2.34$2.341,600——
2012-12-05$2.30$2.300——
2012-12-04$2.30$2.300——
2012-12-03$2.30$2.301,800——
2012-11-30$2.16$2.160——
2012-11-29$2.16$2.16950——
2012-11-28$2.48$2.48400——
2012-11-27$2.14$2.141,000——
2012-11-26$2.22$2.220——
2012-11-23$2.22$2.220——
2012-11-21$2.22$2.22600——
2012-11-20$2.28$2.28700——
2012-11-19$2.16$2.167,500——
2012-11-16$2.18$2.18200——
2012-11-15$2.18$2.184,050——
2012-11-14$2.20$2.201,700——
2012-11-13$2.28$2.280——
2012-11-12$2.28$2.283,950——
2012-11-09$2.56$2.560——
2012-11-08$2.56$2.561,750——
2012-11-07$2.46$2.462,150——
2012-11-06$2.50$2.508,500——
2012-11-05$2.24$2.24800——
2012-11-02$2.20$2.20250——
2012-11-01$2.32$2.32650——
2012-10-31$2.60$2.60150——
2012-10-26$2.60$2.60650——
2012-10-25$2.70$2.702,250——
2012-10-24$2.84$2.841,350——
2012-10-23$2.76$2.761,650——
2012-10-22$2.58$2.585,850——
2012-10-19$2.36$2.36250——
2012-10-18$2.18$2.18850——
2012-10-17$2.12$2.125,150——
2012-10-16$2.10$2.105,300——
2012-10-15$2.10$2.104,500——
2012-10-12$2.10$2.105,150——
2012-10-11$2.04$2.04800——
2012-10-10$2.10$2.109,900——
2012-10-09$2.12$2.120——
2012-10-08$2.12$2.120——
2012-10-05$2.12$2.12750——
2012-10-04$2.30$2.300——
2012-10-03$2.30$2.300——
2012-10-02$2.30$2.300——
2012-10-01$2.30$2.300——
2012-09-28$2.30$2.300——
2012-09-27$2.30$2.307,600——
2012-09-26$2.12$2.120——
2012-09-25$2.12$2.120——
2012-09-24$2.12$2.120——
2012-09-21$2.12$2.12100——
2012-09-20$2.08$2.08250——
2012-09-19$2.38$2.380——
2012-09-18$2.38$2.380——
2012-09-17$2.38$2.380——
2012-09-14$2.38$2.38400——
2012-09-13$2.22$2.22250——
2012-09-12$2.16$2.16100——
2012-09-11$2.16$2.16800——
2012-09-10$2.16$2.160——
2012-09-07$2.16$2.160——
2012-09-06$2.16$2.161,000——
2012-09-05$2.00$2.00200——
2012-09-04$2.00$2.009,450——
2012-08-31$2.20$2.2050——
2012-08-30$2.22$2.220——
2012-08-29$2.22$2.22500——
2012-08-28$2.20$2.200——
2012-08-27$2.20$2.200——
2012-08-24$2.20$2.200——
2012-08-23$2.20$2.200——
2012-08-22$2.20$2.20100——
2012-08-21$2.36$2.361,050——
2012-08-20$2.34$2.341,150——
2012-08-17$2.40$2.40100——
2012-08-16$2.36$2.363,450——
2012-08-15$2.50$2.50500——
2012-08-14$2.36$2.361,550——
2012-08-13$2.26$2.26800——
2012-08-10$2.28$2.286,350——
2012-08-09$2.58$2.581,350——
2012-08-08$2.44$2.441,600——
2012-08-07$2.34$2.343,300——
2012-08-06$2.22$2.2216,550——
2012-08-03$2.38$2.38750——
2012-08-02$2.46$2.46150——
2012-08-01$2.32$2.320——
2012-07-31$2.32$2.322,600——
2012-07-30$2.38$2.38700——
2012-07-27$2.32$2.32100——
2012-07-26$2.34$2.340——
2012-07-25$2.34$2.341,000——
2012-07-24$2.32$2.32100——
2012-07-23$2.48$2.48700——
2012-07-20$2.50$2.500——
2012-07-19$2.50$2.5050——
2012-07-18$2.34$2.34200——
2012-07-17$2.36$2.36700——
2012-07-16$2.52$2.522,200——
2012-07-13$2.36$2.363,000——
2012-07-12$2.60$2.60100——
2012-07-11$2.64$2.64850——
2012-07-10$2.48$2.48250——
2012-07-09$2.40$2.402,800——
2012-07-06$2.34$2.340——
2012-07-05$2.34$2.34900——
2012-07-03$2.30$2.303,250——
2012-07-02$2.14$2.140——
2012-06-29$2.14$2.143,250——
2012-06-28$2.36$2.3611,300——
2012-06-27$2.50$2.500——
2012-06-26$2.50$2.501,850——
2012-06-25$2.54$2.544,700——
2012-06-22$2.22$2.22100——
2012-06-21$2.52$2.520——
2012-06-20$2.52$2.520——
2012-06-19$2.52$2.529,350——
2012-06-18$2.30$2.304,950——
2012-06-15$2.44$2.443,200——
2012-06-14$2.50$2.504,150——
2012-06-13$2.62$2.620——
2012-06-12$2.62$2.62100——
2012-06-11$2.62$2.622,300——
2012-06-08$2.80$2.80250——
2012-06-07$2.90$2.90250——
2012-06-06$2.94$2.940——
2012-06-05$2.94$2.942,950——
2012-06-04$2.80$2.803,050——
2012-06-01$2.80$2.80150——
2012-05-31$2.80$2.801,000——
2012-05-30$2.88$2.880——
2012-05-29$2.88$2.885,300——
2012-05-25$2.96$2.961,100——
2012-05-24$3.04$3.04150——
2012-05-23$3.06$3.064,550——
2012-05-22$2.98$2.982,450——
2012-05-21$3.20$3.204,200——
2012-05-18$3.02$3.02500——
2012-05-17$3.02$3.022,000——
2012-05-16$2.96$2.961,950——
2012-05-15$3.30$3.305,500——
2012-05-14$3.00$3.002,000——
2012-05-11$3.20$3.200——
2012-05-10$3.20$3.201,000——
2012-05-09$3.16$3.164,800——
2012-05-08$3.20$3.200——
2012-05-07$3.20$3.200——
2012-05-04$3.20$3.20250——
2012-05-03$3.40$3.404,900——
2012-05-02$3.76$3.760——
2012-05-01$3.76$3.761,100——
2012-04-30$3.72$3.722,700——
2012-04-27$3.72$3.7250——
2012-04-26$3.72$3.72200——
2012-04-25$3.74$3.740——
2012-04-24$3.74$3.746,400——
2012-04-23$3.62$3.625,600——
2012-04-20$3.48$3.481,050——
2012-04-19$3.48$3.4850——
2012-04-18$3.48$3.480——
2012-04-17$3.48$3.48650——
2012-04-16$3.66$3.66800——
2012-04-13$3.50$3.50450——
2012-04-12$3.74$3.74600——
2012-04-11$3.68$3.680——
2012-04-10$3.68$3.68900——
2012-04-09$3.88$3.88300——
2012-04-05$3.90$3.900——
2012-04-04$3.90$3.90850——
2012-04-03$3.80$3.80500——
2012-04-02$4.00$4.001,350——
2012-03-30$3.96$3.962,300——
2012-03-29$4.00$4.002,450——
2012-03-28$4.00$4.00700——
2012-03-27$4.02$4.023,650——
2012-03-26$3.78$3.78650——
2012-03-23$3.92$3.92600——
2012-03-22$3.92$3.92800——
2012-03-21$3.96$3.96950——
2012-03-20$3.98$3.982,900——
2012-03-19$4.20$4.201,650——
2012-03-16$4.08$4.080——
2012-03-15$4.08$4.08600——
2012-03-14$4.10$4.1050——
2012-03-13$4.10$4.105,000——
2012-03-12$4.08$4.083,150——
2012-03-09$4.18$4.180——
2012-03-08$4.18$4.1850——
2012-03-07$4.02$4.020——
2012-03-06$4.02$4.02750——
2012-03-05$4.16$4.160——
2012-03-02$4.16$4.160——
2012-03-01$4.16$4.160——
2012-02-29$4.16$4.16100——
2012-02-28$4.08$4.084,050——
2012-02-27$4.00$4.004,500——
2012-02-24$4.00$4.00200——
2012-02-23$3.90$3.901,400——
2012-02-22$3.98$3.98700——
2012-02-21$3.88$3.88800——
2012-02-17$4.14$4.14800——
2012-02-16$4.14$4.140——
2012-02-15$4.14$4.142,650——
2012-02-14$4.00$4.00400——
2012-02-13$4.18$4.182,800——
2012-02-10$4.20$4.206,100——
2012-02-09$4.10$4.10800——
2012-02-08$4.28$4.280——
2012-02-07$4.28$4.28700——
2012-02-06$3.84$3.84600——
2012-02-03$4.20$4.203,500——
2012-02-02$4.14$4.141,400——
2012-02-01$4.16$4.162,950——
2012-01-31$4.06$4.06850——
2012-01-30$4.18$4.182,800——
2012-01-27$3.94$3.940——
2012-01-26$3.94$3.942,550——
2012-01-25$3.74$3.74900——
2012-01-24$3.94$3.94150——
2012-01-23$3.92$3.92650——
2012-01-20$3.86$3.86250——
2012-01-19$3.86$3.860——
2012-01-18$3.86$3.865,300——
2012-01-17$4.18$4.182,050——
2012-01-13$4.20$4.20100——
2012-01-12$4.02$4.02550——
2012-01-11$4.10$4.10900——
2012-01-10$4.10$4.103,600——
2012-01-09$4.36$4.36150——
2012-01-06$4.08$4.08400——
2012-01-05$4.04$4.042,500——
2012-01-04$4.16$4.166,600——
2012-01-03$3.98$3.982,000——