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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.90$2.9012,450——
2013-12-30$2.90$2.9015,000——
2013-12-27$2.86$2.860——
2013-12-26$2.86$2.865,600——
2013-12-24$2.96$2.961,750——
2013-12-23$3.06$3.063,600——
2013-12-20$2.96$2.961,050——
2013-12-19$2.86$2.8615,200——
2013-12-18$3.18$3.1828,500——
2013-12-17$2.98$2.983,450——
2013-12-16$3.00$3.00150——
2013-12-13$2.90$2.90200——
2013-12-12$3.10$3.105,850——
2013-12-11$3.10$3.101,050——
2013-12-10$3.12$3.121,650——
2013-12-09$3.08$3.088,700——
2013-12-06$3.06$3.06350——
2013-12-05$3.16$3.160——
2013-12-04$3.16$3.162,500——
2013-12-03$3.08$3.08100——
2013-12-02$3.22$3.226,850——
2013-11-29$3.06$3.060——
2013-11-27$3.06$3.061,500——
2013-11-26$3.16$3.160——
2013-11-25$3.16$3.16850——
2013-11-22$3.12$3.12300——
2013-11-21$3.34$3.343,150——
2013-11-20$3.20$3.20200——
2013-11-19$3.20$3.204,300——
2013-11-18$3.28$3.283,300——
2013-11-15$3.06$3.062,550——
2013-11-14$3.16$3.16800——
2013-11-13$3.14$3.142,450——
2013-11-12$3.22$3.220——
2013-11-11$3.22$3.221,850——
2013-11-08$3.32$3.32450——
2013-11-07$3.42$3.42200——
2013-11-06$3.28$3.288,950——
2013-11-05$3.34$3.3417,450——
2013-11-04$3.88$3.887,100——
2013-11-01$3.48$3.4815,950——
2013-10-31$3.74$3.7412,800——
2013-10-30$3.86$3.864,200——
2013-10-29$4.20$4.2015,200——
2013-10-28$3.92$3.9221,250——
2013-10-25$4.14$4.1415,350——
2013-10-24$3.80$3.8018,650——
2013-10-23$3.80$3.803,150——
2013-10-22$3.60$3.604,900——
2013-10-21$3.46$3.469,700——
2013-10-18$3.50$3.503,600——
2013-10-17$3.10$3.1021,100——
2013-10-16$2.98$2.988,700——
2013-10-15$2.82$2.824,750——
2013-10-14$2.84$2.846,350——
2013-10-11$2.78$2.78350——
2013-10-10$2.76$2.76300——
2013-10-09$2.78$2.783,200——
2013-10-08$2.94$2.9450——
2013-10-07$2.82$2.825,500——
2013-10-04$2.92$2.9250——
2013-10-03$3.04$3.04150——
2013-10-02$3.10$3.1050——
2013-10-01$2.80$2.807,800——
2013-09-30$2.88$2.882,300——
2013-09-27$2.98$2.981,500——
2013-09-26$3.18$3.181,050——
2013-09-25$2.84$2.8450——
2013-09-24$2.92$2.92650——
2013-09-23$3.20$3.204,450——
2013-09-20$3.20$3.209,900——
2013-09-19$2.94$2.942,650——
2013-09-18$2.88$2.88600——
2013-09-17$2.84$2.8410,400——
2013-09-16$2.76$2.76450——
2013-09-13$2.56$2.56900——
2013-09-12$2.82$2.821,650——
2013-09-11$2.82$2.820——
2013-09-10$2.82$2.825,950——
2013-09-09$2.80$2.80100——
2013-09-06$2.74$2.740——
2013-09-05$2.74$2.74150——
2013-09-04$2.54$2.540——
2013-09-03$2.54$2.54150——
2013-08-30$2.80$2.800——
2013-08-29$2.80$2.8050——
2013-08-28$2.80$2.800——
2013-08-27$2.80$2.80550——
2013-08-26$2.82$2.82150——
2013-08-23$2.80$2.801,050——
2013-08-22$2.84$2.840——
2013-08-21$2.84$2.840——
2013-08-20$2.84$2.84500——
2013-08-19$2.76$2.761,000——
2013-08-16$2.62$2.620——
2013-08-15$2.62$2.6250——
2013-08-14$2.58$2.588,850——
2013-08-13$2.38$2.3816,700——
2013-08-12$2.78$2.78450——
2013-08-09$2.78$2.7850——
2013-08-08$2.64$2.641,650——
2013-08-07$2.72$2.720——
2013-08-06$2.72$2.721,850——
2013-08-05$2.80$2.801,000——
2013-08-02$2.78$2.783,750——
2013-08-01$2.78$2.780——
2013-07-31$2.78$2.780——
2013-07-30$2.78$2.7850——
2013-07-29$2.78$2.78100——
2013-07-26$2.84$2.84100——
2013-07-25$2.76$2.76150——
2013-07-24$2.86$2.860——
2013-07-23$2.86$2.86150——
2013-07-22$2.86$2.862,750——
2013-07-19$2.94$2.94500——
2013-07-18$2.82$2.82150——
2013-07-17$2.74$2.740——
2013-07-16$2.74$2.740——
2013-07-15$2.74$2.7450——
2013-07-12$2.74$2.74450——
2013-07-11$2.84$2.84500——
2013-07-10$2.96$2.960——
2013-07-09$2.96$2.9650——
2013-07-08$2.74$2.74850——
2013-07-05$2.94$2.940——
2013-07-03$2.94$2.942,350——
2013-07-02$2.94$2.941,550——
2013-07-01$2.94$2.940——
2013-06-28$2.94$2.94550——
2013-06-27$2.82$2.821,400——
2013-06-26$2.96$2.963,350——
2013-06-25$2.84$2.841,600——
2013-06-24$2.70$2.702,100——
2013-06-21$2.90$2.901,250——
2013-06-20$2.66$2.661,450——
2013-06-19$2.90$2.90750——
2013-06-18$2.86$2.860——
2013-06-17$2.86$2.8650——
2013-06-14$2.70$2.7050——
2013-06-13$2.88$2.881,850——
2013-06-12$2.90$2.901,300——
2013-06-11$3.00$3.000——
2013-06-10$3.00$3.00400——
2013-06-07$3.00$3.0050——
2013-06-06$2.82$2.82450——
2013-06-05$2.84$2.84250——
2013-06-04$3.02$3.021,350——
2013-06-03$3.04$3.041,000——
2013-05-31$2.64$2.641,100——
2013-05-30$3.00$3.003,150——
2013-05-29$3.00$3.004,900——
2013-05-28$2.90$2.90400——
2013-05-24$2.84$2.84600——
2013-05-23$2.78$2.78150——
2013-05-22$2.76$2.76550——
2013-05-21$2.62$2.625,750——
2013-05-20$2.54$2.545,000——
2013-05-17$2.36$2.36200——
2013-05-16$2.36$2.361,300——
2013-05-15$2.34$2.342,750——
2013-05-14$2.20$2.20850——
2013-05-13$2.32$2.321,000——
2013-05-10$2.12$2.121,400——
2013-05-09$2.38$2.381,800——
2013-05-08$2.22$2.221,550——
2013-05-07$2.20$2.2050——
2013-05-06$2.24$2.247,800——
2013-05-03$2.36$2.360——
2013-05-02$2.36$2.3650——
2013-05-01$2.24$2.240——
2013-04-30$2.24$2.243,050——
2013-04-29$2.24$2.24200——
2013-04-26$2.24$2.240——
2013-04-25$2.24$2.24250——
2013-04-24$2.20$2.20600——
2013-04-23$2.30$2.30100——
2013-04-22$2.28$2.28350——
2013-04-19$2.34$2.340——
2013-04-18$2.34$2.34600——
2013-04-17$2.34$2.340——
2013-04-16$2.34$2.34550——
2013-04-15$2.26$2.26100——
2013-04-12$2.24$2.241,150——
2013-04-11$2.20$2.20200——
2013-04-10$2.10$2.100——
2013-04-09$2.10$2.100——
2013-04-08$2.10$2.108,350——
2013-04-05$2.26$2.264,100——
2013-04-04$2.22$2.227,300——
2013-04-03$2.20$2.20500——
2013-04-02$2.20$2.203,300——
2013-04-01$2.20$2.20400——
2013-03-28$2.28$2.282,000——
2013-03-27$2.26$2.261,300——
2013-03-26$2.30$2.300——
2013-03-25$2.30$2.303,900——
2013-03-22$2.36$2.36150——
2013-03-21$2.40$2.40100——
2013-03-20$2.36$2.366,750——
2013-03-19$2.52$2.524,250——
2013-03-18$2.72$2.723,900——
2013-03-15$2.74$2.740——
2013-03-14$2.74$2.740——
2013-03-13$2.74$2.74350——
2013-03-12$2.90$2.900——
2013-03-11$2.90$2.90250——
2013-03-08$2.80$2.800——
2013-03-07$2.80$2.80800——
2013-03-06$2.78$2.78300——
2013-03-05$2.76$2.76300——
2013-03-04$2.74$2.742,200——
2013-03-01$3.18$3.18350——
2013-02-28$3.18$3.181,450——
2013-02-27$3.18$3.18400——
2013-02-26$2.92$2.9213,550——
2013-02-25$3.70$3.7011,200——
2013-02-22$3.70$3.7011,900——
2013-02-21$2.64$2.6450——
2013-02-20$2.70$2.703,900——
2013-02-19$2.80$2.8022,050——
2013-02-15$2.54$2.540——
2013-02-14$2.54$2.540——
2013-02-13$2.54$2.540——
2013-02-12$2.54$2.541,100——
2013-02-11$2.32$2.320——
2013-02-08$2.32$2.32500——
2013-02-07$2.32$2.325,150——
2013-02-06$2.32$2.32250——
2013-02-05$2.58$2.58200——
2013-02-04$2.54$2.543,300——
2013-02-01$2.40$2.4015,050——
2013-01-31$2.22$2.22500——
2013-01-30$2.22$2.2250——
2013-01-29$2.36$2.36100——
2013-01-28$2.40$2.40300——
2013-01-25$2.24$2.24500——
2013-01-24$2.22$2.2250——
2013-01-23$2.24$2.244,350——
2013-01-22$2.24$2.241,750——
2013-01-18$2.40$2.4010,650——
2013-01-17$2.38$2.380——
2013-01-16$2.38$2.380——
2013-01-15$2.38$2.380——
2013-01-14$2.38$2.382,850——
2013-01-11$2.36$2.360——
2013-01-10$2.36$2.36150——
2013-01-09$2.36$2.369,050——
2013-01-08$2.22$2.22100——
2013-01-07$2.30$2.302,850——
2013-01-04$2.20$2.20500——
2013-01-03$2.22$2.221,800——
2013-01-02$2.10$2.101,200——