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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.75$9.75183,500——
2020-12-30$9.84$9.84295,700——
2020-12-29$9.76$9.76482,600——
2020-12-28$10.20$10.20568,400——
2020-12-24$10.27$10.27319,000——
2020-12-23$10.46$10.461,298,700——
2020-12-22$9.55$9.55973,500——
2020-12-21$8.97$8.971,164,900——
2020-12-18$9.24$9.24994,700——
2020-12-17$8.75$8.75277,700——
2020-12-16$8.76$8.76165,600——
2020-12-15$8.80$8.80206,800——
2020-12-14$8.59$8.59321,100——
2020-12-11$8.91$8.91274,300——
2020-12-10$9.10$9.10185,400——
2020-12-09$8.85$8.85352,500——
2020-12-08$9.26$9.26660,700——
2020-12-07$9.38$9.381,364,900——
2020-12-04$9.22$9.22958,100——
2020-12-03$8.74$8.742,276,600——
2020-12-02$7.75$7.75218,900——
2020-12-01$7.66$7.66384,300——
2020-11-30$7.47$7.47198,200——
2020-11-27$7.66$7.6684,300——
2020-11-25$7.55$7.55347,200——
2020-11-24$7.24$7.24475,900——
2020-11-23$7.49$7.49160,300——
2020-11-20$7.62$7.62106,300——
2020-11-19$7.70$7.70137,600——
2020-11-18$7.62$7.62413,400——
2020-11-17$7.62$7.62194,200——
2020-11-16$7.68$7.68248,500——
2020-11-13$7.51$7.51211,300——
2020-11-12$7.48$7.48353,500——
2020-11-11$7.35$7.35375,900——
2020-11-10$7.45$7.45539,300——
2020-11-09$7.25$7.25377,200——
2020-11-06$6.80$6.8083,800——
2020-11-05$6.75$6.75139,800——
2020-11-04$6.95$6.95231,300——
2020-11-03$6.72$6.72235,000——
2020-11-02$6.80$6.80491,500——
2020-10-30$6.37$6.37199,300——
2020-10-29$6.33$6.33164,500——
2020-10-28$6.10$6.10169,300——
2020-10-27$6.25$6.2557,800——
2020-10-26$6.37$6.37201,500——
2020-10-23$6.41$6.4171,900——
2020-10-22$6.42$6.42102,800——
2020-10-21$6.47$6.47224,600——
2020-10-20$6.42$6.42113,300——
2020-10-19$6.62$6.62100,700——
2020-10-16$6.77$6.77277,000——
2020-10-15$6.58$6.58335,400——
2020-10-14$6.78$6.78119,300——
2020-10-13$6.85$6.85127,800——
2020-10-12$6.81$6.81128,000——
2020-10-09$6.65$6.65146,200——
2020-10-08$6.88$6.88309,600——
2020-10-07$6.72$6.72152,200——
2020-10-06$6.58$6.58122,300——
2020-10-05$6.54$6.54289,800——
2020-10-02$6.32$6.32321,700——
2020-10-01$6.25$6.25245,400——
2020-09-30$5.93$5.93190,200——
2020-09-29$6.09$6.09190,100——
2020-09-28$6.13$6.1394,200——
2020-09-25$6.15$6.15158,500——
2020-09-24$5.79$5.79241,500——
2020-09-23$5.95$5.95153,000——
2020-09-22$6.14$6.14146,100——
2020-09-21$6.10$6.10203,600——
2020-09-18$6.22$6.22136,500——
2020-09-17$6.21$6.21196,300——
2020-09-16$6.24$6.24955,800——
2020-09-15$6.45$6.45164,100——
2020-09-14$6.54$6.54251,000——
2020-09-11$6.25$6.25137,100——
2020-09-10$6.48$6.48257,900——
2020-09-09$6.46$6.46223,800——
2020-09-08$6.42$6.42233,000——
2020-09-04$6.52$6.52289,000——
2020-09-03$6.73$6.73342,500——
2020-09-02$6.96$6.96242,100——
2020-09-01$6.96$6.96233,400——
2020-08-31$7.14$7.14233,300——
2020-08-28$7.01$7.01371,900——
2020-08-27$6.69$6.69369,500——
2020-08-26$6.96$6.96213,000——
2020-08-25$7.04$7.041,108,800——
2020-08-24$7.13$7.13165,300——
2020-08-21$7.25$7.25111,800——
2020-08-20$7.22$7.22232,700——
2020-08-19$7.25$7.25184,900——
2020-08-18$7.26$7.26380,000——
2020-08-17$7.71$7.71345,200——
2020-08-14$7.39$7.39384,900——
2020-08-13$7.50$7.50380,700——
2020-08-12$7.26$7.26298,600——
2020-08-11$7.05$7.05866,200——
2020-08-10$6.93$6.93313,800——
2020-08-07$6.46$6.46150,300——
2020-08-06$6.51$6.51121,100——
2020-08-05$6.49$6.49185,000——
2020-08-04$6.43$6.43150,300——
2020-08-03$6.50$6.50139,600——
2020-07-31$6.32$6.32155,800——
2020-07-30$6.37$6.37157,100——
2020-07-29$6.39$6.39187,900——
2020-07-28$6.34$6.34268,800——
2020-07-27$6.41$6.41517,700——
2020-07-24$6.39$6.39511,200——
2020-07-23$6.08$6.08351,100——
2020-07-22$5.89$5.89122,200——
2020-07-21$5.78$5.78198,400——
2020-07-20$5.80$5.80554,200——
2020-07-17$5.94$5.94535,500——
2020-07-16$5.97$5.97267,800——
2020-07-15$6.18$6.18141,300——
2020-07-14$6.27$6.27376,500——
2020-07-13$5.89$5.89345,900——
2020-07-10$6.25$6.25214,900——
2020-07-09$6.50$6.50294,200——
2020-07-08$6.39$6.39254,900——
2020-07-07$6.60$6.60227,800——
2020-07-06$6.86$6.86845,000——
2020-07-02$6.54$6.54180,400——
2020-07-01$6.56$6.56241,800——
2020-06-30$6.54$6.54197,500——
2020-06-29$6.67$6.67476,900——
2020-06-26$6.65$6.65327,500——
2020-06-25$6.68$6.68363,500——
2020-06-24$6.28$6.28519,700——
2020-06-23$6.39$6.39216,500——
2020-06-22$6.53$6.53310,600——
2020-06-19$6.35$6.35434,600——
2020-06-18$6.72$6.72445,800——
2020-06-17$6.40$6.40309,700——
2020-06-16$6.32$6.32375,300——
2020-06-15$6.24$6.24311,900——
2020-06-12$5.99$5.99308,300——
2020-06-11$5.81$5.81560,500——
2020-06-10$6.32$6.32980,300——
2020-06-09$5.54$5.54186,400——
2020-06-08$5.64$5.64175,900——
2020-06-05$5.43$5.43160,700——
2020-06-04$5.46$5.46120,200——
2020-06-03$5.68$5.68293,300——
2020-06-02$5.43$5.43146,800——
2020-06-01$5.30$5.30265,800——
2020-05-29$5.00$5.00201,700——
2020-05-28$5.03$5.03138,800——
2020-05-27$5.09$5.09154,000——
2020-05-26$5.07$5.07150,600——
2020-05-22$4.99$4.99130,000——
2020-05-21$5.08$5.08221,300——
2020-05-20$5.13$5.13420,200——
2020-05-19$5.00$5.001,006,900——
2020-05-18$4.44$4.44500,800——
2020-05-15$4.14$4.14119,800——
2020-05-14$4.07$4.07216,300——
2020-05-13$4.05$4.05184,000——
2020-05-12$4.17$4.17188,600——
2020-05-11$4.27$4.27273,500——
2020-05-08$4.14$4.14168,500——
2020-05-07$4.23$4.23253,300——
2020-05-06$4.14$4.14150,600——
2020-05-05$4.05$4.05220,800——
2020-05-04$4.08$4.08238,900——
2020-05-01$4.14$4.14357,200——
2020-04-30$4.24$4.24161,500——
2020-04-29$4.55$4.55160,600——
2020-04-28$4.54$4.54102,500——
2020-04-27$4.45$4.45132,300——
2020-04-24$4.14$4.1475,600——
2020-04-23$4.10$4.10137,100——
2020-04-22$4.05$4.05106,000——
2020-04-21$4.00$4.00182,600——
2020-04-20$4.06$4.06137,500——
2020-04-17$4.28$4.28237,000——
2020-04-16$4.36$4.36273,600——
2020-04-15$4.39$4.39344,000——
2020-04-14$4.41$4.41191,900——
2020-04-13$4.25$4.25220,500——
2020-04-09$4.22$4.22220,000——
2020-04-08$4.25$4.25210,800——
2020-04-07$4.04$4.04480,200——
2020-04-06$3.81$3.81239,800——
2020-04-03$3.72$3.72143,700——
2020-04-02$3.64$3.64191,800——
2020-04-01$3.49$3.49114,900——
2020-03-31$3.50$3.50235,200——
2020-03-30$3.39$3.39283,700——
2020-03-27$3.23$3.23182,000——
2020-03-26$3.61$3.61370,800——
2020-03-25$3.36$3.36358,000——
2020-03-24$3.26$3.26253,100——
2020-03-23$3.09$3.091,127,600——
2020-03-20$3.13$3.13435,300——
2020-03-19$3.42$3.42919,500——
2020-03-18$2.20$2.20747,800——
2020-03-17$2.94$2.94499,700——
2020-03-16$2.98$2.98644,900——
2020-03-13$3.64$3.64356,200——
2020-03-12$3.72$3.72551,600——
2020-03-11$4.16$4.16311,100——
2020-03-10$4.54$4.54543,500——
2020-03-09$4.20$4.20884,900——
2020-03-06$4.77$4.77182,500——
2020-03-05$4.93$4.93268,700——
2020-03-04$4.93$4.93293,100——
2020-03-03$4.73$4.73292,000——
2020-03-02$5.00$5.00202,600——
2020-02-28$4.96$4.96315,000——
2020-02-27$4.97$4.97452,000——
2020-02-26$5.10$5.10527,500——
2020-02-25$5.09$5.09550,100——
2020-02-24$5.47$5.47252,300——
2020-02-21$5.63$5.63147,200——
2020-02-20$5.74$5.74223,500——
2020-02-19$5.88$5.88358,100——
2020-02-18$6.05$6.05220,300——
2020-02-14$6.05$6.05206,000——
2020-02-13$5.94$5.94267,700——
2020-02-12$6.08$6.08231,600——
2020-02-11$5.96$5.9699,900——
2020-02-10$5.95$5.95161,500——
2020-02-07$5.78$5.78117,600——
2020-02-06$5.97$5.97125,300——
2020-02-05$5.85$5.85204,800——
2020-02-04$5.96$5.96218,900——
2020-02-03$5.82$5.82191,800——
2020-01-31$5.85$5.85236,600——
2020-01-30$5.82$5.82268,600——
2020-01-29$6.03$6.03175,500——
2020-01-28$6.10$6.10143,800——
2020-01-27$6.06$6.06415,000——
2020-01-24$6.25$6.25148,200——
2020-01-23$6.39$6.39246,700——
2020-01-22$6.32$6.32316,500——
2020-01-21$6.45$6.45536,300——
2020-01-17$6.64$6.64303,900——
2020-01-16$6.75$6.75619,100——
2020-01-15$6.48$6.48525,600——
2020-01-14$6.32$6.32785,200——
2020-01-13$6.48$6.48789,700——
2020-01-10$6.17$6.17447,200——
2020-01-09$5.97$5.97488,700——
2020-01-08$6.01$6.012,889,400——
2020-01-07$6.29$6.29870,700——
2020-01-06$6.49$6.492,255,400——
2020-01-03$5.58$5.58347,400——
2020-01-02$5.22$5.22134,000——