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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.19$5.19144,100——
2019-12-30$5.37$5.37165,900——
2019-12-27$5.35$5.3567,000——
2019-12-26$5.45$5.45143,500——
2019-12-24$5.41$5.4173,600——
2019-12-23$5.44$5.44413,300——
2019-12-20$5.15$5.15154,400——
2019-12-19$5.18$5.18204,400——
2019-12-18$5.30$5.30153,200——
2019-12-17$5.42$5.4279,900——
2019-12-16$5.59$5.59381,700——
2019-12-13$5.37$5.3790,800——
2019-12-12$5.24$5.24335,700——
2019-12-11$5.29$5.2993,600——
2019-12-10$5.35$5.3579,400——
2019-12-09$5.25$5.2586,400——
2019-12-06$5.25$5.25112,600——
2019-12-05$4.98$4.98179,700——
2019-12-04$5.06$5.06129,400——
2019-12-03$5.14$5.1478,300——
2019-12-02$5.18$5.18342,200——
2019-11-29$5.44$5.4429,900——
2019-11-27$5.45$5.4597,800——
2019-11-26$5.31$5.31245,600——
2019-11-25$5.20$5.2099,500——
2019-11-22$5.03$5.03117,500——
2019-11-21$5.13$5.13124,800——
2019-11-20$5.17$5.17143,300——
2019-11-19$5.23$5.23150,900——
2019-11-18$5.16$5.16103,300——
2019-11-15$5.25$5.2564,100——
2019-11-14$5.16$5.1647,300——
2019-11-13$5.18$5.1848,900——
2019-11-12$5.18$5.1893,400——
2019-11-11$5.08$5.0841,500——
2019-11-08$5.14$5.14112,800——
2019-11-07$5.14$5.14124,500——
2019-11-06$5.36$5.3677,600——
2019-11-05$5.54$5.54134,600——
2019-11-04$5.55$5.55244,500——
2019-11-01$5.03$5.0369,500——
2019-10-31$5.10$5.10132,900——
2019-10-30$5.27$5.27102,400——
2019-10-29$5.15$5.15159,700——
2019-10-28$5.43$5.43136,500——
2019-10-25$5.51$5.5181,000——
2019-10-24$5.46$5.4689,400——
2019-10-23$5.45$5.4563,100——
2019-10-22$5.46$5.4676,500——
2019-10-21$5.48$5.4899,100——
2019-10-18$5.46$5.46211,200——
2019-10-17$5.61$5.61332,900——
2019-10-16$5.46$5.46503,500——
2019-10-15$5.29$5.29504,700——
2019-10-14$4.94$4.94151,500——
2019-10-11$5.12$5.1290,800——
2019-10-10$5.05$5.05260,400——
2019-10-09$4.72$4.7258,400——
2019-10-08$4.90$4.9074,000——
2019-10-07$4.97$4.9764,400——
2019-10-04$4.91$4.9175,100——
2019-10-03$4.79$4.79135,000——
2019-10-02$4.69$4.69106,400——
2019-10-01$4.66$4.66151,900——
2019-09-30$4.76$4.76139,800——
2019-09-27$4.87$4.87357,700——
2019-09-26$5.10$5.1069,500——
2019-09-25$5.17$5.1793,500——
2019-09-24$5.08$5.08225,300——
2019-09-23$5.31$5.31313,000——
2019-09-20$5.27$5.27401,700——
2019-09-19$5.17$5.17294,200——
2019-09-18$5.17$5.17328,000——
2019-09-17$5.57$5.57765,600——
2019-09-16$5.51$5.514,473,200——
2019-09-13$4.79$4.7959,400——
2019-09-12$4.68$4.68257,700——
2019-09-11$4.87$4.87176,000——
2019-09-10$4.96$4.96225,400——
2019-09-09$5.33$5.33306,500——
2019-09-06$5.18$5.18358,000——
2019-09-05$4.89$4.8976,700——
2019-09-04$4.84$4.8464,200——
2019-09-03$4.80$4.8061,000——
2019-08-30$4.87$4.8766,900——
2019-08-29$4.81$4.8194,100——
2019-08-28$4.65$4.6558,800——
2019-08-27$4.70$4.70161,700——
2019-08-26$4.83$4.83151,700——
2019-08-23$4.77$4.77282,900——
2019-08-22$4.58$4.58217,600——
2019-08-21$4.84$4.84521,900——
2019-08-20$4.78$4.781,289,500——
2019-08-19$4.08$4.0883,500——
2019-08-16$4.07$4.0775,200——
2019-08-15$4.03$4.03239,700——
2019-08-14$4.28$4.28304,800——
2019-08-13$4.19$4.19424,600——
2019-08-12$3.87$3.87480,400——
2019-08-09$3.61$3.6176,400——
2019-08-08$3.75$3.7558,200——
2019-08-07$3.68$3.6840,800——
2019-08-06$3.74$3.74407,400——
2019-08-05$3.52$3.52163,600——
2019-08-02$3.38$3.3883,300——
2019-08-01$3.47$3.4726,300——
2019-07-31$3.41$3.4165,100——
2019-07-30$3.37$3.3717,700——
2019-07-29$3.40$3.4016,100——
2019-07-26$3.42$3.4221,000——
2019-07-25$3.41$3.4137,100——
2019-07-24$3.38$3.3851,100——
2019-07-23$3.40$3.4099,300——
2019-07-22$3.39$3.3943,600——
2019-07-19$3.37$3.3733,100——
2019-07-18$3.32$3.3226,800——
2019-07-17$3.39$3.3986,900——
2019-07-16$3.41$3.4127,900——
2019-07-15$3.38$3.3822,900——
2019-07-12$3.43$3.4333,300——
2019-07-11$3.53$3.5319,600——
2019-07-10$3.59$3.5933,100——
2019-07-09$3.59$3.5980,600——
2019-07-08$3.49$3.4933,500——
2019-07-05$3.52$3.5224,500——
2019-07-03$3.42$3.42229,600——
2019-07-02$3.33$3.339,400——
2019-07-01$3.34$3.3428,900——
2019-06-28$3.29$3.2916,200——
2019-06-27$3.35$3.3546,800——
2019-06-26$3.31$3.3162,000——
2019-06-25$3.22$3.2232,100——
2019-06-24$3.28$3.2863,000——
2019-06-21$3.14$3.14108,800——
2019-06-20$3.36$3.36122,100——
2019-06-19$3.34$3.3432,700——
2019-06-18$3.37$3.3730,500——
2019-06-17$3.27$3.27105,400——
2019-06-14$3.35$3.3536,900——
2019-06-13$3.40$3.4060,400——
2019-06-12$3.42$3.4227,900——
2019-06-11$3.53$3.5316,500——
2019-06-10$3.52$3.5243,600——
2019-06-07$3.48$3.48104,100——
2019-06-06$3.36$3.36192,500——
2019-06-05$3.48$3.4874,900——
2019-06-04$3.56$3.5662,800——
2019-06-03$3.52$3.5286,900——
2019-05-31$3.60$3.6039,000——
2019-05-30$3.60$3.6061,000——
2019-05-29$3.64$3.64131,800——
2019-05-28$3.80$3.80179,500——
2019-05-24$3.81$3.81127,400——
2019-05-23$3.70$3.70155,500——
2019-05-22$3.64$3.6498,700——
2019-05-21$3.75$3.75283,700——
2019-05-20$3.89$3.89318,300——
2019-05-17$3.89$3.89116,300——
2019-05-16$3.78$3.7882,000——
2019-05-15$3.74$3.74105,600——
2019-05-14$3.70$3.70112,700——
2019-05-13$3.52$3.52140,400——
2019-05-10$3.59$3.5946,700——
2019-05-09$3.66$3.6649,800——
2019-05-08$3.71$3.7185,200——
2019-05-07$3.69$3.6968,900——
2019-05-06$3.69$3.6989,100——
2019-05-03$3.64$3.6461,800——
2019-05-02$3.51$3.51207,200——
2019-05-01$3.64$3.64235,700——
2019-04-30$3.47$3.47201,100——
2019-04-29$3.37$3.37152,800——
2019-04-26$3.30$3.3087,000——
2019-04-25$3.27$3.27259,600——
2019-04-24$3.23$3.2349,100——
2019-04-23$3.25$3.2554,900——
2019-04-22$3.24$3.2469,500——
2019-04-18$3.21$3.2157,000——
2019-04-17$3.20$3.2060,300——
2019-04-16$3.29$3.2976,500——
2019-04-15$3.27$3.27102,800——
2019-04-12$3.25$3.2581,800——
2019-04-11$3.30$3.30120,100——
2019-04-10$3.26$3.26121,300——
2019-04-09$3.23$3.23122,900——
2019-04-08$3.15$3.15200,100——
2019-04-05$3.05$3.0578,000——
2019-04-04$3.02$3.0260,200——
2019-04-03$3.06$3.06131,400——
2019-04-02$3.00$3.00275,900——
2019-04-01$3.04$3.04108,600——
2019-03-29$2.94$2.94115,600——
2019-03-28$2.96$2.96188,400——
2019-03-27$2.86$2.86140,900——
2019-03-26$2.88$2.8874,600——
2019-03-25$2.87$2.8779,900——
2019-03-22$2.82$2.8252,300——
2019-03-21$2.83$2.8363,200——
2019-03-20$2.79$2.79226,000——
2019-03-19$2.80$2.8093,300——
2019-03-18$2.79$2.7945,300——
2019-03-15$2.81$2.8144,600——
2019-03-14$2.80$2.8055,700——
2019-03-13$2.79$2.7982,800——
2019-03-12$2.76$2.7630,000——
2019-03-11$2.76$2.7635,900——
2019-03-08$2.76$2.7634,900——
2019-03-07$2.78$2.78108,500——
2019-03-06$2.80$2.8034,000——
2019-03-05$2.79$2.7966,900——
2019-03-04$2.82$2.82158,600——
2019-03-01$2.75$2.7526,700——
2019-02-28$2.79$2.7984,500——
2019-02-27$2.65$2.6589,800——
2019-02-26$2.70$2.70137,900——
2019-02-25$2.78$2.7864,200——
2019-02-22$2.80$2.8050,600——
2019-02-21$2.74$2.7481,400——
2019-02-20$2.64$2.6463,900——
2019-02-19$2.58$2.5894,000——
2019-02-15$2.60$2.60100,500——
2019-02-14$2.64$2.6451,400——
2019-02-13$2.62$2.62105,600——
2019-02-12$2.68$2.6878,800——
2019-02-11$2.69$2.6931,000——
2019-02-08$2.74$2.7416,500——
2019-02-07$2.71$2.7127,600——
2019-02-06$2.71$2.7145,800——
2019-02-05$2.75$2.7537,100——
2019-02-04$2.79$2.7966,400——
2019-02-01$2.83$2.8343,300——
2019-01-31$2.73$2.7379,200——
2019-01-30$2.68$2.6856,200——
2019-01-29$2.67$2.6748,700——
2019-01-28$2.68$2.6860,900——
2019-01-25$2.74$2.7447,100——
2019-01-24$2.67$2.6731,500——
2019-01-23$2.61$2.6169,400——
2019-01-22$2.62$2.6253,400——
2019-01-18$2.70$2.7030,900——
2019-01-17$2.65$2.6538,400——
2019-01-16$2.67$2.6734,300——
2019-01-15$2.63$2.6326,300——
2019-01-14$2.58$2.5830,900——
2019-01-11$2.58$2.5872,900——
2019-01-10$2.63$2.6385,500——
2019-01-09$2.59$2.5991,600——
2019-01-08$2.61$2.6184,900——
2019-01-07$2.63$2.6350,700——
2019-01-04$2.63$2.6379,600——
2019-01-03$2.58$2.5833,000——
2019-01-02$2.62$2.62100,900——