Below are the 317 trading days of historical prices for DRS.
# | Exchange | Symbol | Date | Open | High | Low | Close | 317 | NASDAQ | DRS | Tue, Mar 5, 2024 | 23.04 | 23.25 | 22.66 | 22.81 | 316 | NASDAQ | DRS | Mon, Mar 4, 2024 | 22.98 | 23.26 | 22.59 | 23.04 | 315 | NASDAQ | DRS | Fri, Mar 1, 2024 | 22.85 | 22.91 | 22.17 | 22.84 | 314 | NASDAQ | DRS | Thu, Feb 29, 2024 | 22.93 | 23.00 | 22.36 | 22.71 | 313 | NASDAQ | DRS | Wed, Feb 28, 2024 | 23.18 | 23.69 | 22.33 | 22.50 | 312 | NASDAQ | DRS | Tue, Feb 27, 2024 | 21.50 | 23.02 | 20.02 | 22.93 | 311 | NASDAQ | DRS | Mon, Feb 26, 2024 | 21.34 | 21.35 | 21.01 | 21.09 | 310 | NASDAQ | DRS | Fri, Feb 23, 2024 | 21.08 | 21.34 | 20.83 | 21.26 | 309 | NASDAQ | DRS | Thu, Feb 22, 2024 | 21.04 | 21.15 | 20.86 | 21.00 | 308 | NASDAQ | DRS | Wed, Feb 21, 2024 | 20.94 | 20.94 | 20.50 | 20.87 | 307 | NASDAQ | DRS | Tue, Feb 20, 2024 | 21.12 | 21.12 | 20.72 | 20.94 | 306 | NASDAQ | DRS | Fri, Feb 16, 2024 | 21.21 | 21.29 | 20.94 | 21.12 | 305 | NASDAQ | DRS | Thu, Feb 15, 2024 | 20.90 | 21.30 | 20.85 | 21.20 | 304 | NASDAQ | DRS | Wed, Feb 14, 2024 | 20.00 | 20.93 | 19.73 | 20.89 | 303 | NASDAQ | DRS | Tue, Feb 13, 2024 | 19.64 | 20.05 | 19.57 | 19.67 | 302 | NASDAQ | DRS | Mon, Feb 12, 2024 | 20.16 | 20.20 | 19.91 | 20.05 | 301 | NASDAQ | DRS | Fri, Feb 9, 2024 | 19.81 | 19.90 | 19.60 | 19.90 | 300 | NASDAQ | DRS | Thu, Feb 8, 2024 | 19.30 | 19.85 | 19.24 | 19.73 | 299 | NASDAQ | DRS | Wed, Feb 7, 2024 | 19.27 | 19.45 | 19.06 | 19.25 | 298 | NASDAQ | DRS | Tue, Feb 6, 2024 | 19.13 | 19.26 | 19.00 | 19.15 | 297 | NASDAQ | DRS | Mon, Feb 5, 2024 | 19.00 | 19.24 | 18.73 | 19.10 | 296 | NASDAQ | DRS | Fri, Feb 2, 2024 | 19.72 | 19.72 | 19.06 | 19.16 | 295 | NASDAQ | DRS | Thu, Feb 1, 2024 | 19.55 | 19.88 | 19.39 | 19.88 | 294 | NASDAQ | DRS | Wed, Jan 31, 2024 | 19.66 | 19.82 | 19.40 | 19.41 | 293 | NASDAQ | DRS | Tue, Jan 30, 2024 | 19.89 | 20.02 | 19.63 | 19.67 | 292 | NASDAQ | DRS | Mon, Jan 29, 2024 | 19.61 | 19.98 | 19.54 | 19.95 | 291 | NASDAQ | DRS | Fri, Jan 26, 2024 | 19.64 | 19.89 | 19.44 | 19.58 | 290 | NASDAQ | DRS | Thu, Jan 25, 2024 | 19.58 | 19.66 | 19.34 | 19.55 | 289 | NASDAQ | DRS | Wed, Jan 24, 2024 | 19.64 | 19.64 | 19.28 | 19.31 | 288 | NASDAQ | DRS | Tue, Jan 23, 2024 | 19.87 | 19.87 | 19.25 | 19.37 | 287 | NASDAQ | DRS | Mon, Jan 22, 2024 | 19.25 | 19.72 | 19.11 | 19.63 | 286 | NASDAQ | DRS | Fri, Jan 19, 2024 | 19.34 | 19.39 | 18.85 | 19.08 | 285 | NASDAQ | DRS | Thu, Jan 18, 2024 | 19.21 | 19.29 | 19.04 | 19.24 | 284 | NASDAQ | DRS | Wed, Jan 17, 2024 | 18.86 | 19.19 | 18.76 | 19.04 | 283 | NASDAQ | DRS | Tue, Jan 16, 2024 | 19.30 | 19.30 | 18.91 | 19.03 | 282 | NASDAQ | DRS | Fri, Jan 12, 2024 | 19.28 | 19.50 | 19.17 | 19.35 | 281 | NASDAQ | DRS | Thu, Jan 11, 2024 | 19.37 | 19.37 | 19.01 | 19.16 | 280 | NASDAQ | DRS | Wed, Jan 10, 2024 | 18.79 | 19.42 | 18.74 | 19.17 | 279 | NASDAQ | DRS | Tue, Jan 9, 2024 | 19.25 | 19.25 | 18.65 | 18.66 | 278 | NASDAQ | DRS | Mon, Jan 8, 2024 | 18.86 | 19.35 | 18.60 | 19.33 | 277 | NASDAQ | DRS | Fri, Jan 5, 2024 | 19.14 | 19.17 | 18.88 | 18.88 | 276 | NASDAQ | DRS | Thu, Jan 4, 2024 | 19.33 | 19.70 | 19.14 | 19.20 | 275 | NASDAQ | DRS | Wed, Jan 3, 2024 | 19.68 | 19.68 | 19.06 | 19.18 | 274 | NASDAQ | DRS | Tue, Jan 2, 2024 | 20.00 | 20.13 | 19.49 | 19.72 | 273 | NASDAQ | DRS | Fri, Dec 29, 2023 | 20.18 | 20.36 | 19.80 | 20.04 | 272 | NASDAQ | DRS | Thu, Dec 28, 2023 | 19.68 | 20.19 | 19.47 | 20.19 | 271 | NASDAQ | DRS | Wed, Dec 27, 2023 | 19.32 | 19.81 | 19.18 | 19.67 | 270 | NASDAQ | DRS | Tue, Dec 26, 2023 | 19.20 | 19.33 | 18.93 | 19.28 | 269 | NASDAQ | DRS | Fri, Dec 22, 2023 | 18.98 | 19.32 | 18.92 | 19.27 | 268 | NASDAQ | DRS | Thu, Dec 21, 2023 | 18.83 | 18.95 | 18.75 | 18.91 | 267 | NASDAQ | DRS | Wed, Dec 20, 2023 | 19.27 | 19.40 | 18.62 | 18.63 | 266 | NASDAQ | DRS | Tue, Dec 19, 2023 | 18.98 | 19.36 | 18.92 | 19.36 | 265 | NASDAQ | DRS | Mon, Dec 18, 2023 | 19.02 | 19.14 | 18.72 | 18.92 | 264 | NASDAQ | DRS | Fri, Dec 15, 2023 | 19.09 | 19.58 | 18.81 | 18.98 | 263 | NASDAQ | DRS | Thu, Dec 14, 2023 | 19.45 | 19.70 | 18.97 | 19.16 | 262 | NASDAQ | DRS | Wed, Dec 13, 2023 | 18.92 | 19.35 | 18.85 | 19.31 | 261 | NASDAQ | DRS | Tue, Dec 12, 2023 | 18.97 | 19.04 | 18.75 | 18.87 | 260 | NASDAQ | DRS | Mon, Dec 11, 2023 | 18.37 | 19.14 | 18.26 | 19.01 | 259 | NASDAQ | DRS | Fri, Dec 8, 2023 | 18.66 | 18.75 | 18.41 | 18.51 | 258 | NASDAQ | DRS | Thu, Dec 7, 2023 | 18.52 | 18.59 | 18.24 | 18.58 | 257 | NASDAQ | DRS | Wed, Dec 6, 2023 | 18.74 | 19.01 | 18.45 | 18.45 | 256 | NASDAQ | DRS | Tue, Dec 5, 2023 | 19.07 | 19.19 | 18.56 | 18.65 | 255 | NASDAQ | DRS | Mon, Dec 4, 2023 | 18.80 | 19.46 | 18.76 | 19.21 | 254 | NASDAQ | DRS | Fri, Dec 1, 2023 | 18.44 | 19.00 | 18.44 | 18.96 | 253 | NASDAQ | DRS | Thu, Nov 30, 2023 | 18.19 | 18.50 | 18.12 | 18.43 | 252 | NASDAQ | DRS | Wed, Nov 29, 2023 | 18.23 | 18.41 | 17.97 | 18.04 | 251 | NASDAQ | DRS | Tue, Nov 28, 2023 | 18.91 | 18.92 | 18.02 | 18.19 | 250 | NASDAQ | DRS | Mon, Nov 27, 2023 | 18.82 | 19.06 | 18.67 | 18.93 | 249 | NASDAQ | DRS | Fri, Nov 24, 2023 | 18.45 | 18.94 | 18.45 | 18.81 | 248 | NASDAQ | DRS | Wed, Nov 22, 2023 | 18.56 | 18.81 | 18.27 | 18.44 | 247 | NASDAQ | DRS | Tue, Nov 21, 2023 | 19.26 | 19.35 | 18.38 | 18.67 | 246 | NASDAQ | DRS | Mon, Nov 20, 2023 | 18.74 | 19.40 | 18.61 | 19.25 | 245 | NASDAQ | DRS | Fri, Nov 17, 2023 | 18.54 | 18.96 | 18.34 | 18.56 | 244 | NASDAQ | DRS | Thu, Nov 16, 2023 | 19.61 | 19.89 | 18.07 | 18.46 | 243 | NASDAQ | DRS | Wed, Nov 15, 2023 | 20.95 | 20.95 | 20.66 | 20.79 | 242 | NASDAQ | DRS | Tue, Nov 14, 2023 | 20.48 | 20.89 | 20.18 | 20.86 | 241 | NASDAQ | DRS | Mon, Nov 13, 2023 | 19.79 | 20.35 | 19.75 | 20.15 | 240 | NASDAQ | DRS | Fri, Nov 10, 2023 | 19.51 | 19.95 | 19.49 | 19.80 | 239 | NASDAQ | DRS | Thu, Nov 9, 2023 | 19.87 | 20.17 | 19.53 | 19.59 | 238 | NASDAQ | DRS | Wed, Nov 8, 2023 | 19.76 | 19.80 | 19.63 | 19.74 | 237 | NASDAQ | DRS | Tue, Nov 7, 2023 | 19.69 | 20.01 | 19.57 | 19.75 | 236 | NASDAQ | DRS | Mon, Nov 6, 2023 | 20.03 | 20.06 | 19.67 | 19.75 | 235 | NASDAQ | DRS | Fri, Nov 3, 2023 | 20.47 | 20.89 | 20.00 | 20.04 | 234 | NASDAQ | DRS | Thu, Nov 2, 2023 | 19.98 | 20.32 | 18.74 | 19.87 | 233 | NASDAQ | DRS | Wed, Nov 1, 2023 | 19.21 | 19.58 | 19.18 | 19.50 | 232 | NASDAQ | DRS | Tue, Oct 31, 2023 | 18.55 | 19.13 | 18.53 | 19.07 | 231 | NASDAQ | DRS | Mon, Oct 30, 2023 | 19.08 | 19.28 | 18.40 | 18.54 | 230 | NASDAQ | DRS | Fri, Oct 27, 2023 | 19.10 | 19.19 | 18.73 | 18.99 | 229 | NASDAQ | DRS | Thu, Oct 26, 2023 | 18.98 | 19.11 | 18.83 | 19.01 | 228 | NASDAQ | DRS | Wed, Oct 25, 2023 | 19.20 | 19.20 | 18.83 | 18.95 | 227 | NASDAQ | DRS | Tue, Oct 24, 2023 | 19.19 | 19.37 | 19.01 | 19.10 | 226 | NASDAQ | DRS | Mon, Oct 23, 2023 | 18.80 | 19.21 | 18.60 | 19.04 | 225 | NASDAQ | DRS | Fri, Oct 20, 2023 | 19.10 | 19.23 | 18.80 | 18.86 | 224 | NASDAQ | DRS | Thu, Oct 19, 2023 | 19.53 | 19.68 | 18.96 | 19.10 | 223 | NASDAQ | DRS | Wed, Oct 18, 2023 | 19.02 | 19.51 | 18.92 | 19.51 | 222 | NASDAQ | DRS | Tue, Oct 17, 2023 | 18.56 | 19.45 | 18.55 | 19.09 | 221 | NASDAQ | DRS | Mon, Oct 16, 2023 | 19.25 | 19.41 | 18.03 | 18.63 | 220 | NASDAQ | DRS | Fri, Oct 13, 2023 | 18.15 | 19.18 | 18.15 | 18.89 | 219 | NASDAQ | DRS | Thu, Oct 12, 2023 | 18.32 | 18.37 | 17.80 | 18.04 | 218 | NASDAQ | DRS | Wed, Oct 11, 2023 | 18.21 | 18.45 | 18.04 | 18.25 | 217 | NASDAQ | DRS | Tue, Oct 10, 2023 | 17.93 | 18.66 | 17.91 | 18.14 | 216 | NASDAQ | DRS | Mon, Oct 9, 2023 | 16.82 | 17.99 | 16.79 | 17.81 | 215 | NASDAQ | DRS | Fri, Oct 6, 2023 | 16.59 | 16.90 | 16.32 | 16.86 | 214 | NASDAQ | DRS | Thu, Oct 5, 2023 | 16.22 | 16.67 | 16.20 | 16.58 | 213 | NASDAQ | DRS | Wed, Oct 4, 2023 | 16.11 | 16.34 | 15.81 | 16.27 | 212 | NASDAQ | DRS | Tue, Oct 3, 2023 | 16.20 | 16.39 | 16.11 | 16.18 | 211 | NASDAQ | DRS | Mon, Oct 2, 2023 | 16.63 | 16.75 | 16.19 | 16.27 | 210 | NASDAQ | DRS | Fri, Sep 29, 2023 | 16.75 | 16.84 | 16.49 | 16.70 | 209 | NASDAQ | DRS | Thu, Sep 28, 2023 | 16.63 | 16.79 | 16.59 | 16.61 | 208 | NASDAQ | DRS | Wed, Sep 27, 2023 | 16.58 | 16.98 | 16.49 | 16.76 | 207 | NASDAQ | DRS | Tue, Sep 26, 2023 | 16.45 | 16.62 | 16.39 | 16.41 | 206 | NASDAQ | DRS | Mon, Sep 25, 2023 | 16.25 | 16.56 | 16.23 | 16.52 | 205 | NASDAQ | DRS | Fri, Sep 22, 2023 | 16.83 | 16.85 | 16.32 | 16.36 | 204 | NASDAQ | DRS | Thu, Sep 21, 2023 | 16.82 | 17.31 | 16.64 | 16.70 | 203 | NASDAQ | DRS | Wed, Sep 20, 2023 | 16.78 | 17.12 | 16.69 | 16.95 | 202 | NASDAQ | DRS | Tue, Sep 19, 2023 | 17.15 | 17.26 | 16.60 | 16.73 | 201 | NASDAQ | DRS | Mon, Sep 18, 2023 | 16.68 | 17.28 | 16.53 | 17.14 | 200 | NASDAQ | DRS | Fri, Sep 15, 2023 | 16.43 | 16.85 | 16.37 | 16.69 | 199 | NASDAQ | DRS | Thu, Sep 14, 2023 | 16.49 | 16.69 | 16.24 | 16.42 | 198 | NASDAQ | DRS | Wed, Sep 13, 2023 | 17.47 | 17.54 | 16.40 | 16.44 | 197 | NASDAQ | DRS | Tue, Sep 12, 2023 | 17.13 | 17.74 | 17.10 | 17.57 | 196 | NASDAQ | DRS | Mon, Sep 11, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 195 | NASDAQ | DRS | Fri, Sep 8, 2023 | 17.26 | 17.38 | 16.71 | 16.88 | 194 | NASDAQ | DRS | Thu, Sep 7, 2023 | 17.14 | 17.35 | 16.99 | 17.29 | 193 | NASDAQ | DRS | Wed, Sep 6, 2023 | 17.42 | 17.66 | 16.96 | 17.14 | 192 | NASDAQ | DRS | Tue, Sep 5, 2023 | 17.40 | 17.64 | 17.17 | 17.43 | 191 | NASDAQ | DRS | Fri, Sep 1, 2023 | 17.29 | 17.70 | 17.29 | 17.42 | 190 | NASDAQ | DRS | Thu, Aug 31, 2023 | 17.13 | 17.31 | 17.06 | 17.12 | 189 | NASDAQ | DRS | Wed, Aug 30, 2023 | 16.93 | 17.32 | 16.93 | 17.09 | 188 | NASDAQ | DRS | Tue, Aug 29, 2023 | 16.64 | 17.05 | 16.62 | 16.98 | 187 | NASDAQ | DRS | Mon, Aug 28, 2023 | 16.50 | 16.76 | 16.46 | 16.64 | 186 | NASDAQ | DRS | Fri, Aug 25, 2023 | 16.60 | 16.60 | 16.12 | 16.40 | 185 | NASDAQ | DRS | Thu, Aug 24, 2023 | 16.72 | 16.88 | 16.40 | 16.40 | 184 | NASDAQ | DRS | Wed, Aug 23, 2023 | 16.66 | 16.84 | 16.61 | 16.72 | 183 | NASDAQ | DRS | Tue, Aug 22, 2023 | 16.63 | 16.83 | 16.48 | 16.63 | 182 | NASDAQ | DRS | Mon, Aug 21, 2023 | 16.41 | 16.60 | 16.17 | 16.50 | 181 | NASDAQ | DRS | Fri, Aug 18, 2023 | 15.91 | 16.35 | 15.75 | 16.30 | 180 | NASDAQ | DRS | Thu, Aug 17, 2023 | 16.55 | 16.69 | 15.99 | 16.01 | 179 | NASDAQ | DRS | Wed, Aug 16, 2023 | 16.85 | 16.95 | 16.43 | 16.48 | 178 | NASDAQ | DRS | Tue, Aug 15, 2023 | 17.07 | 17.22 | 16.78 | 16.89 | 177 | NASDAQ | DRS | Mon, Aug 14, 2023 | 17.00 | 17.42 | 17.00 | 17.11 | 176 | NASDAQ | DRS | Fri, Aug 11, 2023 | 17.32 | 17.32 | 17.06 | 17.09 | 175 | NASDAQ | DRS | Thu, Aug 10, 2023 | 17.08 | 17.44 | 17.01 | 17.33 | 174 | NASDAQ | DRS | Wed, Aug 9, 2023 | 17.16 | 17.16 | 16.92 | 17.01 | 173 | NASDAQ | DRS | Tue, Aug 8, 2023 | 17.29 | 17.29 | 17.02 | 17.16 | 172 | NASDAQ | DRS | Mon, Aug 7, 2023 | 17.22 | 17.43 | 16.98 | 17.33 | 171 | NASDAQ | DRS | Fri, Aug 4, 2023 | 16.71 | 17.40 | 16.69 | 17.08 | 170 | NASDAQ | DRS | Thu, Aug 3, 2023 | 17.28 | 17.28 | 16.68 | 16.69 | 169 | NASDAQ | DRS | Wed, Aug 2, 2023 | 16.49 | 17.96 | 16.49 | 17.39 | 168 | NASDAQ | DRS | Tue, Aug 1, 2023 | 16.68 | 16.77 | 16.38 | 16.45 | 167 | NASDAQ | DRS | Mon, Jul 31, 2023 | 16.83 | 16.96 | 16.65 | 16.69 | 166 | NASDAQ | DRS | Fri, Jul 28, 2023 | 16.72 | 16.88 | 16.45 | 16.83 | 165 | NASDAQ | DRS | Thu, Jul 27, 2023 | 16.96 | 16.96 | 16.37 | 16.50 | 164 | NASDAQ | DRS | Wed, Jul 26, 2023 | 17.11 | 17.25 | 16.85 | 16.93 | 163 | NASDAQ | DRS | Tue, Jul 25, 2023 | 16.85 | 17.20 | 16.71 | 17.15 | 162 | NASDAQ | DRS | Mon, Jul 24, 2023 | 16.91 | 16.99 | 16.69 | 16.90 | 161 | NASDAQ | DRS | Fri, Jul 21, 2023 | 17.21 | 17.38 | 17.05 | 17.15 | 160 | NASDAQ | DRS | Thu, Jul 20, 2023 | 16.66 | 17.24 | 16.66 | 17.22 | 159 | NASDAQ | DRS | Wed, Jul 19, 2023 | 17.27 | 17.29 | 16.65 | 16.70 | 158 | NASDAQ | DRS | Tue, Jul 18, 2023 | 17.30 | 17.42 | 17.15 | 17.21 | 157 | NASDAQ | DRS | Mon, Jul 17, 2023 | 16.99 | 17.55 | 16.95 | 17.23 | 156 | NASDAQ | DRS | Fri, Jul 14, 2023 | 16.91 | 17.07 | 16.73 | 17.02 | 155 | NASDAQ | DRS | Thu, Jul 13, 2023 | 17.02 | 17.04 | 16.57 | 16.88 | 154 | NASDAQ | DRS | Wed, Jul 12, 2023 | 17.25 | 17.29 | 16.93 | 16.99 | 153 | NASDAQ | DRS | Tue, Jul 11, 2023 | 17.07 | 17.18 | 16.87 | 16.98 | 152 | NASDAQ | DRS | Mon, Jul 10, 2023 | 16.72 | 17.11 | 16.59 | 17.05 | 151 | NASDAQ | DRS | Fri, Jul 7, 2023 | 16.70 | 17.01 | 16.63 | 16.64 | 150 | NASDAQ | DRS | Thu, Jul 6, 2023 | 16.92 | 16.96 | 16.54 | 16.58 | 149 | NASDAQ | DRS | Wed, Jul 5, 2023 | 17.31 | 17.39 | 16.99 | 16.99 | 148 | NASDAQ | DRS | Mon, Jul 3, 2023 | 17.40 | 17.48 | 17.25 | 17.43 | 147 | NASDAQ | DRS | Fri, Jun 30, 2023 | 17.40 | 17.59 | 17.30 | 17.34 | 146 | NASDAQ | DRS | Thu, Jun 29, 2023 | 17.06 | 17.27 | 16.88 | 17.25 | 145 | NASDAQ | DRS | Wed, Jun 28, 2023 | 16.84 | 17.33 | 16.81 | 16.98 | 144 | NASDAQ | DRS | Tue, Jun 27, 2023 | 16.49 | 16.84 | 16.47 | 16.83 | 143 | NASDAQ | DRS | Mon, Jun 26, 2023 | 16.38 | 16.67 | 15.74 | 16.49 | 142 | NASDAQ | DRS | Fri, Jun 23, 2023 | 16.85 | 17.00 | 16.43 | 16.47 | 141 | NASDAQ | DRS | Thu, Jun 22, 2023 | 17.01 | 17.09 | 16.77 | 16.89 | 140 | NASDAQ | DRS | Wed, Jun 21, 2023 | 16.95 | 17.50 | 16.84 | 17.18 | 139 | NASDAQ | DRS | Tue, Jun 20, 2023 | 16.79 | 17.06 | 16.65 | 16.95 | 138 | NASDAQ | DRS | Fri, Jun 16, 2023 | 17.05 | 17.18 | 16.50 | 16.94 | 137 | NASDAQ | DRS | Thu, Jun 15, 2023 | 16.79 | 16.99 | 16.69 | 16.92 | 136 | NASDAQ | DRS | Wed, Jun 14, 2023 | 17.01 | 17.23 | 16.74 | 16.76 | 135 | NASDAQ | DRS | Tue, Jun 13, 2023 | 16.60 | 17.10 | 16.48 | 17.07 | 134 | NASDAQ | DRS | Mon, Jun 12, 2023 | 16.15 | 16.73 | 16.06 | 16.47 | 133 | NASDAQ | DRS | Fri, Jun 9, 2023 | 17.02 | 17.25 | 16.16 | 16.24 | 132 | NASDAQ | DRS | Thu, Jun 8, 2023 | 16.13 | 16.72 | 15.92 | 16.67 | 131 | NASDAQ | DRS | Wed, Jun 7, 2023 | 16.07 | 16.32 | 16.06 | 16.06 | 130 | NASDAQ | DRS | Tue, Jun 6, 2023 | 16.11 | 16.35 | 15.97 | 16.00 | 129 | NASDAQ | DRS | Mon, Jun 5, 2023 | 15.59 | 16.13 | 15.53 | 15.90 | 128 | NASDAQ | DRS | Fri, Jun 2, 2023 | 15.50 | 15.65 | 15.40 | 15.50 | 127 | NASDAQ | DRS | Thu, Jun 1, 2023 | 15.14 | 15.33 | 14.83 | 15.33 | 126 | NASDAQ | DRS | Wed, May 31, 2023 | 14.94 | 15.15 | 14.83 | 15.10 | 125 | NASDAQ | DRS | Tue, May 30, 2023 | 14.79 | 15.13 | 14.74 | 15.01 | 124 | NASDAQ | DRS | Fri, May 26, 2023 | 14.40 | 14.75 | 14.36 | 14.66 | 123 | NASDAQ | DRS | Thu, May 25, 2023 | 14.61 | 14.71 | 14.12 | 14.27 | 122 | NASDAQ | DRS | Wed, May 24, 2023 | 14.94 | 14.94 | 14.58 | 14.64 | 121 | NASDAQ | DRS | Tue, May 23, 2023 | 15.34 | 15.41 | 14.99 | 15.02 | 120 | NASDAQ | DRS | Mon, May 22, 2023 | 15.46 | 15.55 | 15.36 | 15.48 | 119 | NASDAQ | DRS | Fri, May 19, 2023 | 15.83 | 15.90 | 15.43 | 15.53 | 118 | NASDAQ | DRS | Thu, May 18, 2023 | 15.36 | 15.76 | 15.27 | 15.75 | 117 | NASDAQ | DRS | Wed, May 17, 2023 | 15.20 | 15.42 | 15.20 | 15.36 | 116 | NASDAQ | DRS | Tue, May 16, 2023 | 15.20 | 15.20 | 14.89 | 15.11 | 115 | NASDAQ | DRS | Mon, May 15, 2023 | 15.18 | 15.49 | 15.14 | 15.32 | 114 | NASDAQ | DRS | Fri, May 12, 2023 | 15.34 | 15.35 | 15.00 | 15.11 | 113 | NASDAQ | DRS | Thu, May 11, 2023 | 15.37 | 15.44 | 15.15 | 15.32 | 112 | NASDAQ | DRS | Wed, May 10, 2023 | 14.99 | 15.39 | 14.95 | 15.39 | 111 | NASDAQ | DRS | Tue, May 9, 2023 | 15.15 | 15.19 | 14.15 | 14.99 | 110 | NASDAQ | DRS | Mon, May 8, 2023 | 15.72 | 15.86 | 15.62 | 15.77 | 109 | NASDAQ | DRS | Fri, May 5, 2023 | 15.37 | 15.74 | 15.23 | 15.73 | 108 | NASDAQ | DRS | Thu, May 4, 2023 | 14.71 | 15.71 | 14.65 | 15.35 | 107 | NASDAQ | DRS | Wed, May 3, 2023 | 15.01 | 15.33 | 15.00 | 15.13 | 106 | NASDAQ | DRS | Tue, May 2, 2023 | 15.32 | 15.32 | 14.84 | 14.99 | 105 | NASDAQ | DRS | Mon, May 1, 2023 | 15.01 | 15.30 | 14.99 | 15.30 | 104 | NASDAQ | DRS | Fri, Apr 28, 2023 | 15.00 | 15.16 | 14.94 | 15.05 | 103 | NASDAQ | DRS | Thu, Apr 27, 2023 | 14.78 | 15.01 | 14.50 | 14.99 | 102 | NASDAQ | DRS | Wed, Apr 26, 2023 | 15.00 | 15.00 | 14.62 | 14.77 | 101 | NASDAQ | DRS | Tue, Apr 25, 2023 | 14.98 | 15.05 | 14.84 | 14.95 | 100 | NASDAQ | DRS | Mon, Apr 24, 2023 | 15.01 | 15.10 | 14.83 | 15.05 | 99 | NASDAQ | DRS | Fri, Apr 21, 2023 | 15.02 | 15.11 | 14.88 | 15.03 | 98 | NASDAQ | DRS | Thu, Apr 20, 2023 | 14.90 | 15.02 | 14.80 | 15.02 | 97 | NASDAQ | DRS | Wed, Apr 19, 2023 | 14.70 | 14.91 | 14.67 | 14.91 | 96 | NASDAQ | DRS | Tue, Apr 18, 2023 | 14.31 | 14.81 | 14.27 | 14.74 | 95 | NASDAQ | DRS | Mon, Apr 17, 2023 | 14.72 | 14.72 | 14.28 | 14.36 | 94 | NASDAQ | DRS | Fri, Apr 14, 2023 | 14.78 | 14.82 | 14.50 | 14.70 | 93 | NASDAQ | DRS | Thu, Apr 13, 2023 | 15.11 | 15.15 | 14.62 | 14.76 | 92 | NASDAQ | DRS | Wed, Apr 12, 2023 | 15.09 | 15.25 | 14.97 | 15.06 | 91 | NASDAQ | DRS | Tue, Apr 11, 2023 | 14.50 | 15.03 | 14.50 | 14.98 | 90 | NASDAQ | DRS | Mon, Apr 10, 2023 | 14.18 | 14.65 | 14.16 | 14.50 | 89 | NASDAQ | DRS | Thu, Apr 6, 2023 | 13.76 | 14.20 | 13.71 | 14.16 | 88 | NASDAQ | DRS | Wed, Apr 5, 2023 | 13.89 | 13.96 | 12.98 | 13.70 | 87 | NASDAQ | DRS | Tue, Apr 4, 2023 | 12.90 | 13.64 | 12.83 | 13.34 | 86 | NASDAQ | DRS | Mon, Apr 3, 2023 | 12.94 | 12.94 | 12.60 | 12.87 | 85 | NASDAQ | DRS | Fri, Mar 31, 2023 | 12.37 | 13.00 | 12.27 | 12.97 | 84 | NASDAQ | DRS | Thu, Mar 30, 2023 | 12.05 | 12.33 | 11.85 | 12.30 | 83 | NASDAQ | DRS | Wed, Mar 29, 2023 | 11.55 | 12.22 | 10.80 | 12.19 | 82 | NASDAQ | DRS | Tue, Mar 28, 2023 | 12.99 | 12.99 | 11.27 | 11.60 | 81 | NASDAQ | DRS | Mon, Mar 27, 2023 | 12.90 | 13.03 | 12.76 | 12.85 | 80 | NASDAQ | DRS | Fri, Mar 24, 2023 | 12.71 | 12.85 | 12.59 | 12.85 | 79 | NASDAQ | DRS | Thu, Mar 23, 2023 | 12.89 | 13.05 | 12.73 | 12.74 | 78 | NASDAQ | DRS | Wed, Mar 22, 2023 | 12.93 | 13.03 | 12.79 | 12.82 | 77 | NASDAQ | DRS | Tue, Mar 21, 2023 | 12.69 | 12.95 | 12.69 | 12.93 | 76 | NASDAQ | DRS | Mon, Mar 20, 2023 | 12.53 | 12.67 | 12.48 | 12.61 | 75 | NASDAQ | DRS | Fri, Mar 17, 2023 | 12.62 | 12.66 | 12.34 | 12.50 | 74 | NASDAQ | DRS | Thu, Mar 16, 2023 | 12.21 | 12.66 | 12.14 | 12.65 | 73 | NASDAQ | DRS | Wed, Mar 15, 2023 | 12.53 | 12.53 | 12.03 | 12.35 | 72 | NASDAQ | DRS | Tue, Mar 14, 2023 | 12.56 | 12.84 | 12.56 | 12.63 | 71 | NASDAQ | DRS | Mon, Mar 13, 2023 | 12.38 | 12.47 | 12.11 | 12.41 | 70 | NASDAQ | DRS | Fri, Mar 10, 2023 | 12.76 | 12.89 | 12.45 | 12.54 | 69 | NASDAQ | DRS | Thu, Mar 9, 2023 | 13.03 | 13.07 | 12.76 | 12.87 | 68 | NASDAQ | DRS | Wed, Mar 8, 2023 | 13.09 | 13.09 | 12.92 | 13.01 | 67 | NASDAQ | DRS | Tue, Mar 7, 2023 | 13.05 | 13.22 | 13.05 | 13.08 | 66 | NASDAQ | DRS | Mon, Mar 6, 2023 | 13.04 | 13.14 | 12.94 | 13.08 | 65 | NASDAQ | DRS | Fri, Mar 3, 2023 | 13.04 | 13.17 | 12.98 | 13.03 | 64 | NASDAQ | DRS | Thu, Mar 2, 2023 | 12.97 | 13.10 | 12.92 | 13.01 | 63 | NASDAQ | DRS | Wed, Mar 1, 2023 | 12.95 | 13.07 | 12.92 | 13.00 | 62 | NASDAQ | DRS | Tue, Feb 28, 2023 | 13.05 | 13.06 | 12.85 | 13.00 | 61 | NASDAQ | DRS | Mon, Feb 27, 2023 | 13.17 | 13.23 | 12.93 | 13.01 | 60 | NASDAQ | DRS | Fri, Feb 24, 2023 | 13.04 | 13.37 | 12.87 | 13.11 | 59 | NASDAQ | DRS | Thu, Feb 23, 2023 | 13.02 | 13.43 | 12.99 | 13.15 | 58 | NASDAQ | DRS | Wed, Feb 22, 2023 | 12.97 | 13.07 | 12.87 | 13.00 | 57 | NASDAQ | DRS | Tue, Feb 21, 2023 | 13.08 | 13.12 | 12.95 | 13.02 | 56 | NASDAQ | DRS | Fri, Feb 17, 2023 | 13.07 | 13.19 | 12.90 | 13.16 | 55 | NASDAQ | DRS | Thu, Feb 16, 2023 | 13.37 | 13.37 | 13.02 | 13.05 | 54 | NASDAQ | DRS | Wed, Feb 15, 2023 | 13.49 | 13.66 | 13.34 | 13.44 | 53 | NASDAQ | DRS | Tue, Feb 14, 2023 | 13.58 | 13.84 | 13.49 | 13.59 | 52 | NASDAQ | DRS | Mon, Feb 13, 2023 | 13.60 | 13.85 | 13.51 | 13.59 | 51 | NASDAQ | DRS | Fri, Feb 10, 2023 | 13.51 | 13.69 | 13.23 | 13.51 | 50 | NASDAQ | DRS | Thu, Feb 9, 2023 | 13.34 | 13.59 | 13.29 | 13.35 | 49 | NASDAQ | DRS | Wed, Feb 8, 2023 | 13.00 | 13.35 | 12.86 | 13.29 | 48 | NASDAQ | DRS | Tue, Feb 7, 2023 | 13.19 | 13.24 | 12.87 | 13.12 | 47 | NASDAQ | DRS | Mon, Feb 6, 2023 | 13.31 | 13.35 | 13.13 | 13.19 | 46 | NASDAQ | DRS | Fri, Feb 3, 2023 | 13.19 | 13.54 | 13.13 | 13.31 | 45 | NASDAQ | DRS | Thu, Feb 2, 2023 | 12.95 | 13.27 | 12.74 | 13.25 | 44 | NASDAQ | DRS | Wed, Feb 1, 2023 | 13.34 | 13.34 | 12.86 | 12.89 | 43 | NASDAQ | DRS | Tue, Jan 31, 2023 | 13.15 | 13.48 | 13.13 | 13.35 | 42 | NASDAQ | DRS | Mon, Jan 30, 2023 | 13.39 | 13.53 | 13.07 | 13.15 | 41 | NASDAQ | DRS | Fri, Jan 27, 2023 | 13.25 | 13.61 | 13.19 | 13.48 | 40 | NASDAQ | DRS | Thu, Jan 26, 2023 | 13.05 | 13.26 | 12.84 | 13.16 | 39 | NASDAQ | DRS | Wed, Jan 25, 2023 | 12.76 | 13.06 | 12.64 | 12.94 | 38 | NASDAQ | DRS | Tue, Jan 24, 2023 | 12.68 | 13.22 | 12.25 | 13.01 | 37 | NASDAQ | DRS | Mon, Jan 23, 2023 | 12.85 | 13.13 | 12.79 | 12.91 | 36 | NASDAQ | DRS | Fri, Jan 20, 2023 | 12.90 | 12.99 | 12.73 | 12.89 | 35 | NASDAQ | DRS | Thu, Jan 19, 2023 | 13.08 | 13.13 | 12.76 | 12.84 | 34 | NASDAQ | DRS | Wed, Jan 18, 2023 | 13.11 | 13.36 | 13.08 | 13.11 | 33 | NASDAQ | DRS | Tue, Jan 17, 2023 | 13.35 | 13.35 | 12.80 | 13.00 | 32 | NASDAQ | DRS | Fri, Jan 13, 2023 | 12.67 | 13.44 | 12.62 | 13.19 | 31 | NASDAQ | DRS | Thu, Jan 12, 2023 | 12.89 | 12.89 | 12.50 | 12.86 | 30 | NASDAQ | DRS | Wed, Jan 11, 2023 | 13.00 | 13.25 | 12.64 | 12.78 | 29 | NASDAQ | DRS | Tue, Jan 10, 2023 | 12.60 | 13.05 | 12.49 | 13.03 | 28 | NASDAQ | DRS | Mon, Jan 9, 2023 | 12.79 | 12.94 | 12.53 | 12.64 | 27 | NASDAQ | DRS | Fri, Jan 6, 2023 | 12.81 | 13.06 | 12.49 | 12.66 | 26 | NASDAQ | DRS | Thu, Jan 5, 2023 | 12.10 | 12.60 | 11.85 | 12.52 | 25 | NASDAQ | DRS | Wed, Jan 4, 2023 | 12.23 | 12.33 | 11.98 | 12.22 | 24 | NASDAQ | DRS | Tue, Jan 3, 2023 | 12.78 | 12.82 | 11.99 | 12.14 | 23 | NASDAQ | DRS | Fri, Dec 30, 2022 | 12.87 | 12.94 | 12.46 | 12.78 | 22 | NASDAQ | DRS | Thu, Dec 29, 2022 | 12.65 | 13.11 | 12.50 | 12.90 | 21 | NASDAQ | DRS | Wed, Dec 28, 2022 | 12.83 | 13.26 | 12.50 | 12.58 | 20 | NASDAQ | DRS | Tue, Dec 27, 2022 | 13.06 | 13.07 | 12.47 | 12.81 | 19 | NASDAQ | DRS | Fri, Dec 23, 2022 | 12.52 | 13.29 | 12.41 | 13.15 | 18 | NASDAQ | DRS | Thu, Dec 22, 2022 | 12.19 | 12.74 | 12.00 | 12.48 | 17 | NASDAQ | DRS | Wed, Dec 21, 2022 | 12.08 | 12.47 | 12.08 | 12.30 | 16 | NASDAQ | DRS | Tue, Dec 20, 2022 | 12.00 | 12.45 | 11.79 | 12.04 | 15 | NASDAQ | DRS | Mon, Dec 19, 2022 | 12.04 | 12.30 | 11.69 | 11.96 | 14 | NASDAQ | DRS | Fri, Dec 16, 2022 | 11.68 | 12.49 | 11.68 | 12.07 | 13 | NASDAQ | DRS | Thu, Dec 15, 2022 | 11.81 | 11.96 | 11.59 | 11.91 | 12 | NASDAQ | DRS | Wed, Dec 14, 2022 | 11.43 | 11.99 | 11.43 | 11.85 | 11 | NASDAQ | DRS | Tue, Dec 13, 2022 | 11.55 | 11.84 | 11.47 | 11.70 | 10 | NASDAQ | DRS | Mon, Dec 12, 2022 | 11.32 | 11.47 | 10.76 | 11.36 | 9 | NASDAQ | DRS | Fri, Dec 9, 2022 | 11.00 | 11.50 | 10.99 | 11.23 | 8 | NASDAQ | DRS | Thu, Dec 8, 2022 | 10.89 | 11.23 | 10.88 | 11.00 | 7 | NASDAQ | DRS | Wed, Dec 7, 2022 | 10.68 | 11.34 | 10.68 | 10.78 | 6 | NASDAQ | DRS | Tue, Dec 6, 2022 | 10.92 | 11.13 | 10.55 | 10.75 | 5 | NASDAQ | DRS | Mon, Dec 5, 2022 | 9.78 | 11.10 | 9.68 | 10.78 | 4 | NASDAQ | DRS | Fri, Dec 2, 2022 | 9.48 | 9.95 | 9.40 | 9.71 | 3 | NASDAQ | DRS | Thu, Dec 1, 2022 | 9.78 | 9.78 | 9.30 | 9.64 | 2 | NASDAQ | DRS | Wed, Nov 30, 2022 | 10.81 | 10.81 | 9.11 | 10.11 | 1 | NASDAQ | DRS | Tue, Nov 29, 2022 | 11.55 | 12.49 | 10.05 | 10.99 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.