DRS Historical Prices

Summary

Key Stock Metrics

26.00

(September 11, 2024)

52-Week Low

49.31

(July 29, 2025)

52-Week High

49.31

(July 29, 2025)

All-Time High

41.49

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-11-29 11.55 12.49 10.05 10.99 905304
2022-11-30 10.81 10.81 9.11 10.11 2344901
2022-12-01 9.78 9.78 9.30 9.64 3236469
2022-12-02 9.48 9.95 9.40 9.71 1664819
2022-12-05 9.78 11.10 9.68 10.78 1591897
2022-12-06 10.92 11.13 10.55 10.75 1416565
2022-12-07 10.68 11.34 10.68 10.78 872326
2022-12-08 10.89 11.23 10.88 11.00 630962
2022-12-09 11.00 11.50 10.99 11.23 2455649
2022-12-12 11.32 11.47 10.76 11.36 800127
2022-12-13 11.55 11.84 11.47 11.70 802726
2022-12-14 11.43 11.99 11.43 11.85 1466053
2022-12-15 11.81 11.96 11.59 11.91 2039036
2022-12-16 11.68 12.49 11.68 12.07 3423070
2022-12-19 12.04 12.30 11.69 11.96 1724346
2022-12-20 12.00 12.45 11.79 12.04 1510924
2022-12-21 12.08 12.47 12.08 12.30 722810
2022-12-22 12.19 12.74 12.00 12.48 1751586
2022-12-23 12.52 13.29 12.41 13.15 1665597
2022-12-27 13.06 13.07 12.47 12.81 984497
2022-12-28 12.83 13.26 12.50 12.58 1283121
2022-12-29 12.65 13.11 12.50 12.90 2265388
2022-12-30 12.87 12.94 12.46 12.78 750240
2023-01-03 12.78 12.82 11.99 12.14 1306329
2023-01-04 12.23 12.33 11.98 12.22 806256
2023-01-05 12.10 12.60 11.85 12.52 983618
2023-01-06 12.81 13.06 12.49 12.66 905630
2023-01-09 12.79 12.94 12.53 12.64 581545
2023-01-10 12.60 13.05 12.49 13.03 1005459
2023-01-11 13.00 13.25 12.64 12.78 862757
2023-01-12 12.89 12.89 12.50 12.86 529097
2023-01-13 12.67 13.44 12.62 13.19 1164620
2023-01-17 13.35 13.35 12.80 13.00 832260
2023-01-18 13.11 13.36 13.08 13.11 537921
2023-01-19 13.08 13.13 12.76 12.84 858421
2023-01-20 12.90 12.99 12.73 12.89 301518
2023-01-23 12.85 13.13 12.79 12.91 546668
2023-01-24 12.68 13.22 12.25 13.01 1058962
2023-01-25 12.76 13.06 12.64 12.94 720010
2023-01-26 13.05 13.26 12.84 13.16 902026
2023-01-27 13.25 13.61 13.19 13.48 600099
2023-01-30 13.39 13.53 13.07 13.15 495059
2023-01-31 13.15 13.48 13.13 13.35 654544
2023-02-01 13.34 13.34 12.86 12.89 1117955
2023-02-02 12.95 13.27 12.74 13.25 1021855
2023-02-03 13.19 13.54 13.13 13.31 638997
2023-02-06 13.31 13.35 13.13 13.19 581361
2023-02-07 13.19 13.24 12.87 13.12 704386
2023-02-08 13.00 13.35 12.86 13.29 899204
2023-02-09 13.34 13.59 13.29 13.35 599099
2023-02-10 13.51 13.69 13.23 13.51 827751
2023-02-13 13.60 13.85 13.51 13.59 823018
2023-02-14 13.58 13.84 13.49 13.59 705547
2023-02-15 13.49 13.66 13.34 13.44 407609
2023-02-16 13.37 13.37 13.02 13.05 401995
2023-02-17 13.07 13.19 12.90 13.16 482799
2023-02-21 13.08 13.12 12.95 13.02 489797
2023-02-22 12.97 13.07 12.87 13.00 706788
2023-02-23 13.02 13.43 12.99 13.15 510206
2023-02-24 13.04 13.37 12.87 13.11 234526
2023-02-27 13.17 13.23 12.93 13.01 515457
2023-02-28 13.05 13.06 12.85 13.00 752184
2023-03-01 12.95 13.07 12.92 13.00 465661
2023-03-02 12.97 13.10 12.92 13.01 388344
2023-03-03 13.04 13.17 12.98 13.03 409920
2023-03-06 13.04 13.14 12.94 13.08 406532
2023-03-07 13.05 13.22 13.05 13.08 380193
2023-03-08 13.09 13.09 12.92 13.01 485671
2023-03-09 13.03 13.07 12.76 12.87 438875
2023-03-10 12.76 12.89 12.45 12.54 609821
2023-03-13 12.38 12.47 12.11 12.41 492676
2023-03-14 12.56 12.84 12.56 12.63 362600
2023-03-15 12.53 12.53 12.03 12.35 600192
2023-03-16 12.21 12.66 12.14 12.65 403723
2023-03-17 12.62 12.66 12.34 12.50 445405
2023-03-20 12.53 12.67 12.48 12.61 504939
2023-03-21 12.69 12.95 12.69 12.93 459783
2023-03-22 12.93 13.03 12.79 12.82 478032
2023-03-23 12.89 13.05 12.73 12.74 288277
2023-03-24 12.71 12.85 12.59 12.85 346085
2023-03-27 12.90 13.03 12.76 12.85 631510
2023-03-28 12.99 12.99 11.27 11.60 2086417
2023-03-29 11.55 12.22 10.80 12.19 2147995
2023-03-30 12.05 12.33 11.85 12.30 942515
2023-03-31 12.37 13.00 12.27 12.97 4041513
2023-04-03 12.94 12.94 12.60 12.87 802022
2023-04-04 12.90 13.64 12.83 13.34 973485
2023-04-05 13.89 13.96 12.98 13.70 868035
2023-04-06 13.76 14.20 13.71 14.16 872427
2023-04-10 14.18 14.65 14.16 14.50 1328806
2023-04-11 14.50 15.03 14.50 14.98 619911
2023-04-12 15.09 15.25 14.97 15.06 574221
2023-04-13 15.11 15.15 14.62 14.76 654879
2023-04-14 14.78 14.82 14.50 14.70 387492
2023-04-17 14.72 14.72 14.28 14.36 568339
2023-04-18 14.31 14.81 14.27 14.74 633003
2023-04-19 14.70 14.91 14.67 14.91 468133
2023-04-20 14.90 15.02 14.80 15.02 596667
2023-04-21 15.02 15.11 14.88 15.03 380656
2023-04-24 15.01 15.10 14.83 15.05 445748
2023-04-25 14.98 15.05 14.84 14.95 492803
2023-04-26 15.00 15.00 14.62 14.77 612580
2023-04-27 14.78 15.01 14.50 14.99 512642
2023-04-28 15.00 15.16 14.94 15.05 476767
2023-05-01 15.01 15.30 14.99 15.30 552515
2023-05-02 15.32 15.32 14.84 14.99 559056
2023-05-03 15.01 15.33 15.00 15.13 519083
2023-05-04 14.71 15.71 14.65 15.35 699842
2023-05-05 15.37 15.74 15.23 15.73 396243
2023-05-08 15.72 15.86 15.62 15.77 511533
2023-05-09 15.15 15.19 14.15 14.99 1338062
2023-05-10 14.99 15.39 14.95 15.39 491016
2023-05-11 15.37 15.44 15.15 15.32 331586
2023-05-12 15.34 15.35 15.00 15.11 258370
2023-05-15 15.18 15.49 15.14 15.32 391716
2023-05-16 15.20 15.20 14.89 15.11 359688
2023-05-17 15.20 15.42 15.20 15.36 272462
2023-05-18 15.36 15.76 15.27 15.75 557912
2023-05-19 15.83 15.90 15.43 15.53 506023
2023-05-22 15.46 15.55 15.36 15.48 333230
2023-05-23 15.34 15.41 14.99 15.02 364691
2023-05-24 14.94 14.94 14.58 14.64 265776
2023-05-25 14.61 14.71 14.12 14.27 397850
2023-05-26 14.40 14.75 14.36 14.66 316849
2023-05-30 14.79 15.13 14.74 15.01 439654
2023-05-31 14.94 15.15 14.83 15.10 685451
2023-06-01 15.14 15.33 14.83 15.33 435919
2023-06-02 15.50 15.65 15.40 15.50 452221
2023-06-05 15.59 16.13 15.53 15.90 1159761
2023-06-06 16.11 16.35 15.97 16.00 727667
2023-06-07 16.07 16.32 16.06 16.06 508692
2023-06-08 16.13 16.72 15.92 16.67 1019576
2023-06-09 17.02 17.25 16.16 16.24 880196
2023-06-12 16.15 16.73 16.06 16.47 594879
2023-06-13 16.60 17.10 16.48 17.07 654810
2023-06-14 17.01 17.23 16.74 16.76 727171
2023-06-15 16.79 16.99 16.69 16.92 699525
2023-06-16 17.05 17.18 16.50 16.94 3781231
2023-06-20 16.79 17.06 16.65 16.95 650622
2023-06-21 16.95 17.50 16.84 17.18 876404
2023-06-22 17.01 17.09 16.77 16.89 530140
2023-06-23 16.85 17.00 16.43 16.47 7526500
2023-06-26 16.38 16.67 15.74 16.49 660238
2023-06-27 16.49 16.84 16.47 16.83 428828
2023-06-28 16.84 17.33 16.81 16.98 468814
2023-06-29 17.06 17.27 16.88 17.25 581955
2023-06-30 17.40 17.59 17.30 17.34 570832
2023-07-03 17.40 17.48 17.25 17.43 290190
2023-07-05 17.31 17.39 16.99 16.99 483787
2023-07-06 16.92 16.96 16.54 16.58 557267
2023-07-07 16.70 17.01 16.63 16.64 557537
2023-07-10 16.72 17.11 16.59 17.05 683955
2023-07-11 17.07 17.18 16.87 16.98 360710
2023-07-12 17.25 17.29 16.93 16.99 313058
2023-07-13 17.02 17.04 16.57 16.88 431975
2023-07-14 16.91 17.07 16.73 17.02 427343
2023-07-17 16.99 17.55 16.95 17.23 709867
2023-07-18 17.30 17.42 17.15 17.21 356793
2023-07-19 17.27 17.29 16.65 16.70 550594
2023-07-20 16.66 17.24 16.66 17.22 411118
2023-07-21 17.21 17.38 17.05 17.15 297257
2023-07-24 16.91 16.99 16.69 16.90 395943
2023-07-25 16.85 17.20 16.71 17.15 330691
2023-07-26 17.11 17.25 16.85 16.93 429777
2023-07-27 16.96 16.96 16.37 16.50 577946
2023-07-28 16.72 16.88 16.45 16.83 370381
2023-07-31 16.83 16.96 16.65 16.69 590332
2023-08-01 16.68 16.77 16.38 16.45 835291
2023-08-02 16.49 17.96 16.49 17.39 1623060
2023-08-03 17.28 17.28 16.68 16.69 583722
2023-08-04 16.71 17.40 16.69 17.08 455449
2023-08-07 17.22 17.43 16.98 17.33 290620
2023-08-08 17.29 17.29 17.02 17.16 290482
2023-08-09 17.16 17.16 16.92 17.01 279969
2023-08-10 17.08 17.44 17.01 17.33 424785
2023-08-11 17.32 17.32 17.06 17.09 267215
2023-08-14 17.00 17.42 17.00 17.11 346685
2023-08-15 17.07 17.22 16.78 16.89 263619
2023-08-16 16.85 16.95 16.43 16.48 456549
2023-08-17 16.55 16.69 15.99 16.01 313203
2023-08-18 15.91 16.35 15.75 16.30 269536
2023-08-21 16.41 16.60 16.17 16.50 364489
2023-08-22 16.63 16.83 16.48 16.63 240761
2023-08-23 16.66 16.84 16.61 16.72 180387
2023-08-24 16.72 16.88 16.40 16.40 224895
2023-08-25 16.60 16.60 16.12 16.40 289752
2023-08-28 16.50 16.76 16.46 16.64 215950
2023-08-29 16.64 17.05 16.62 16.98 268064
2023-08-30 16.93 17.32 16.93 17.09 357356
2023-08-31 17.13 17.31 17.06 17.12 379447
2023-09-01 17.29 17.70 17.29 17.42 485564
2023-09-05 17.40 17.64 17.17 17.43 541462
2023-09-06 17.42 17.66 16.96 17.14 518003
2023-09-07 17.14 17.35 16.99 17.29 445003
2023-09-08 17.26 17.38 16.71 16.88 353492
2023-09-11 17.28 17.28 17.28 17.28 72169
2023-09-12 17.13 17.74 17.10 17.57 550648
2023-09-13 17.47 17.54 16.40 16.44 652413
2023-09-14 16.49 16.69 16.24 16.42 683021
2023-09-15 16.43 16.85 16.37 16.69 5056031
2023-09-18 16.68 17.28 16.53 17.14 486350
2023-09-19 17.15 17.26 16.60 16.73 376254
2023-09-20 16.78 17.12 16.69 16.95 413965
2023-09-21 16.82 17.31 16.64 16.70 600540
2023-09-22 16.83 16.85 16.32 16.36 340865
2023-09-25 16.25 16.56 16.23 16.52 347082
2023-09-26 16.45 16.62 16.39 16.41 268244
2023-09-27 16.58 16.98 16.49 16.76 523086
2023-09-28 16.63 16.79 16.59 16.61 288079
2023-09-29 16.75 16.84 16.49 16.70 1003816
2023-10-02 16.63 16.75 16.19 16.27 488890
2023-10-03 16.20 16.39 16.11 16.18 353637
2023-10-04 16.11 16.34 15.81 16.27 344085
2023-10-05 16.22 16.67 16.20 16.58 346492
2023-10-06 16.59 16.90 16.32 16.86 643221
2023-10-09 16.82 17.99 16.79 17.81 1017808
2023-10-10 17.93 18.66 17.91 18.14 1010159
2023-10-11 18.21 18.45 18.04 18.25 509640
2023-10-12 18.32 18.37 17.80 18.04 323171
2023-10-13 18.15 19.18 18.15 18.89 1052348
2023-10-16 19.25 19.41 18.03 18.63 1176882
2023-10-17 18.56 19.45 18.55 19.09 4024603
2023-10-18 19.02 19.51 18.92 19.51 854956
2023-10-19 19.53 19.68 18.96 19.10 659082
2023-10-20 19.10 19.23 18.80 18.86 519665
2023-10-23 18.80 19.21 18.60 19.04 616848
2023-10-24 19.19 19.37 19.01 19.10 538148
2023-10-25 19.20 19.20 18.83 18.95 620744
2023-10-26 18.98 19.11 18.83 19.01 374452
2023-10-27 19.10 19.19 18.73 18.99 484174
2023-10-30 19.08 19.28 18.40 18.54 647255
2023-10-31 18.55 19.13 18.53 19.07 797768
2023-11-01 19.21 19.58 19.18 19.50 745083
2023-11-02 19.98 20.32 18.74 19.87 1064347
2023-11-03 20.47 20.89 20.00 20.04 1942023
2023-11-06 20.03 20.06 19.67 19.75 508148
2023-11-07 19.69 20.01 19.57 19.75 622704
2023-11-08 19.76 19.80 19.63 19.74 469568
2023-11-09 19.87 20.17 19.53 19.59 712562
2023-11-10 19.51 19.95 19.49 19.80 957119
2023-11-13 19.79 20.35 19.75 20.15 1838018
2023-11-14 20.48 20.89 20.18 20.86 1112697
2023-11-15 20.95 20.95 20.66 20.79 619524
2023-11-16 19.61 19.89 18.07 18.46 2622325
2023-11-17 18.54 18.96 18.34 18.56 7076134
2023-11-20 18.74 19.40 18.61 19.25 4303879
2023-11-21 19.26 19.35 18.38 18.67 3349103
2023-11-22 18.56 18.81 18.27 18.44 1150812
2023-11-24 18.45 18.94 18.45 18.81 603757
2023-11-27 18.82 19.06 18.67 18.93 1179481
2023-11-28 18.91 18.92 18.02 18.19 940219
2023-11-29 18.23 18.41 17.97 18.04 740107
2023-11-30 18.19 18.50 18.12 18.43 839935
2023-12-01 18.44 19.00 18.44 18.96 994712
2023-12-04 18.80 19.46 18.76 19.21 1094758
2023-12-05 19.07 19.19 18.56 18.65 746630
2023-12-06 18.74 19.01 18.45 18.45 476146
2023-12-07 18.52 18.59 18.24 18.58 627955
2023-12-08 18.66 18.75 18.41 18.51 802347
2023-12-11 18.37 19.14 18.26 19.01 1013573
2023-12-12 18.97 19.04 18.75 18.87 668380
2023-12-13 18.92 19.35 18.85 19.31 946290
2023-12-14 19.45 19.70 18.97 19.16 1050966
2023-12-15 19.09 19.58 18.81 18.98 3238600
2023-12-18 19.02 19.14 18.72 18.92 886588
2023-12-19 18.98 19.36 18.92 19.36 757489
2023-12-20 19.27 19.40 18.62 18.63 781159
2023-12-21 18.83 18.95 18.75 18.91 453111
2023-12-22 18.98 19.32 18.92 19.27 415396
2023-12-26 19.20 19.33 18.93 19.28 416778
2023-12-27 19.32 19.81 19.18 19.67 733784
2023-12-28 19.68 20.19 19.47 20.19 908901
2023-12-29 20.18 20.36 19.80 20.04 905408
2024-01-02 20.00 20.13 19.49 19.72 967584
2024-01-03 19.68 19.68 19.06 19.18 665877
2024-01-04 19.33 19.70 19.14 19.20 701002
2024-01-05 19.14 19.17 18.88 18.88 755661
2024-01-08 18.86 19.35 18.60 19.33 489660
2024-01-09 19.25 19.25 18.65 18.66 693726
2024-01-10 18.79 19.42 18.74 19.17 753150
2024-01-11 19.37 19.37 19.01 19.16 498876
2024-01-12 19.28 19.50 19.17 19.35 354267
2024-01-16 19.30 19.30 18.91 19.03 504293
2024-01-17 18.86 19.19 18.76 19.04 494014
2024-01-18 19.21 19.29 19.04 19.24 463216
2024-01-19 19.34 19.39 18.85 19.08 588157
2024-01-22 19.25 19.72 19.11 19.63 598020
2024-01-23 19.87 19.87 19.25 19.37 421651
2024-01-24 19.64 19.64 19.28 19.31 357228
2024-01-25 19.58 19.66 19.34 19.55 476755
2024-01-26 19.64 19.89 19.44 19.58 425710
2024-01-29 19.61 19.98 19.54 19.95 395294
2024-01-30 19.89 20.02 19.63 19.67 366392
2024-01-31 19.66 19.82 19.40 19.41 402096
2024-02-01 19.55 19.88 19.39 19.88 531483
2024-02-02 19.72 19.72 19.06 19.16 566432
2024-02-05 19.00 19.24 18.73 19.10 449843
2024-02-06 19.13 19.26 19.00 19.15 326287
2024-02-07 19.27 19.45 19.06 19.25 360944
2024-02-08 19.30 19.85 19.24 19.73 348197
2024-02-09 19.81 19.90 19.60 19.90 458236
2024-02-12 20.16 20.20 19.91 20.05 357213
2024-02-13 19.64 20.05 19.57 19.67 471649
2024-02-14 20.00 20.93 19.73 20.89 988075
2024-02-15 20.90 21.30 20.85 21.20 835769
2024-02-16 21.21 21.29 20.94 21.12 535502
2024-02-20 21.12 21.12 20.72 20.94 577491
2024-02-21 20.94 20.94 20.50 20.87 446124
2024-02-22 21.04 21.15 20.86 21.00 630726
2024-02-23 21.08 21.34 20.83 21.26 486443
2024-02-26 21.34 21.35 21.01 21.09 641427
2024-02-27 21.50 23.02 20.02 22.93 1885694
2024-02-28 23.18 23.69 22.33 22.50 1203828
2024-02-29 22.93 23.00 22.36 22.71 1434903
2024-03-01 22.85 22.91 22.17 22.84 951649
2024-03-04 22.98 23.26 22.59 23.04 2477818
2024-03-05 23.04 23.25 22.66 22.81 679382
2024-03-06 23.19 23.50 22.81 23.28 661308
2024-03-07 23.37 23.61 23.31 23.60 492437
2024-03-08 23.88 24.00 23.17 23.41 435447
2024-03-11 23.45 23.45 22.65 22.80 539955
2024-03-12 22.80 23.19 22.65 22.99 491905
2024-03-13 23.02 23.33 22.62 23.00 581125
2024-03-14 23.02 23.45 21.71 21.97 820744
2024-03-15 21.87 22.19 21.27 21.97 1874839
2024-03-18 21.90 21.91 21.43 21.55 454047
2024-03-19 21.57 22.17 21.30 22.09 683071
2024-03-20 22.41 22.49 21.75 22.09 636703
2024-03-21 22.42 22.52 22.06 22.30 566244
2024-03-22 22.50 22.50 21.81 21.89 353718
2024-03-25 22.00 22.19 21.68 21.75 337176
2024-03-26 21.79 22.19 21.65 21.85 479309
2024-03-27 22.12 22.12 21.70 21.83 479488
2024-03-28 21.81 22.12 21.81 22.09 446528
2024-04-01 22.33 22.36 21.48 21.52 482452
2024-04-02 21.41 21.42 20.70 20.74 1218114
2024-04-03 20.69 20.84 20.34 20.44 1401487
2024-04-04 20.55 21.03 20.36 20.65 697947
2024-04-05 20.62 21.10 20.54 20.90 750720
2024-04-08 20.85 21.37 20.85 21.17 949870
2024-04-09 20.90 21.07 20.74 20.91 708974
2024-04-10 20.63 20.89 20.41 20.77 433636
2024-04-11 20.81 21.07 20.71 20.95 679365
2024-04-12 20.94 21.17 20.43 20.60 455779
2024-04-15 20.78 21.01 20.53 20.91 533833
2024-04-16 20.76 21.54 20.46 21.51 551682
2024-04-17 21.74 21.86 21.35 21.57 709292
2024-04-18 21.63 22.12 21.17 21.25 936538
2024-04-19 21.21 21.49 20.71 20.95 684685
2024-04-22 21.02 21.21 20.90 20.95 497838
2024-04-23 21.03 21.44 21.03 21.31 317738
2024-04-24 21.41 21.55 21.18 21.51 294548
2024-04-25 21.35 21.50 21.11 21.39 434214
2024-04-26 21.66 21.79 21.48 21.67 371475
2024-04-29 21.58 22.00 21.42 21.93 336744
2024-04-30 21.82 22.00 21.45 21.52 480590
2024-05-01 20.95 21.23 19.88 20.52 1161057
2024-05-02 20.71 21.00 20.25 20.99 690601
2024-05-03 21.44 21.48 20.69 21.22 699995
2024-05-06 21.55 21.70 21.35 21.55 558804
2024-05-07 21.54 21.96 21.42 21.67 310902
2024-05-08 21.66 22.02 21.53 21.99 328242
2024-05-09 22.00 22.61 21.98 22.47 430405
2024-05-10 22.33 22.80 22.27 22.72 411518
2024-05-13 22.90 23.01 22.64 22.84 570381
2024-05-14 23.00 23.01 22.71 22.97 364947
2024-05-15 23.21 23.36 23.01 23.30 331986
2024-05-16 23.36 23.40 22.97 22.99 248785
2024-05-17 23.24 23.43 22.89 23.35 361134
2024-05-20 23.49 24.84 23.49 24.35 1010201
2024-05-21 24.13 24.68 23.80 24.19 646984
2024-05-22 24.03 24.21 23.72 23.88 295060
2024-05-23 23.89 24.10 23.65 23.71 289849
2024-05-24 23.74 24.11 23.66 23.92 304709
2024-05-28 24.00 24.32 23.74 23.78 598755
2024-05-29 23.73 23.75 23.20 23.23 353488
2024-05-30 23.33 23.60 23.32 23.39 260992
2024-05-31 23.47 23.70 23.32 23.55 431730
2024-06-03 23.70 23.88 23.57 23.65 404811
2024-06-04 23.61 23.98 23.29 23.65 430965
2024-06-05 24.21 24.67 23.96 24.62 557909
2024-06-06 24.50 25.10 24.31 24.38 494825
2024-06-07 24.22 24.71 23.95 24.27 374071
2024-06-10 24.15 24.51 24.15 24.40 344172
2024-06-11 24.32 24.62 24.01 24.51 323712
2024-06-12 24.25 25.00 24.06 24.91 804729
2024-06-13 25.00 25.09 24.27 24.69 382531
2024-06-14 24.41 24.69 24.23 24.66 573384
2024-06-17 24.50 24.85 24.02 24.80 614646
2024-06-18 24.80 26.15 24.75 26.11 827337
2024-06-20 26.10 26.14 25.07 25.19 751988
2024-06-21 25.11 26.04 24.88 26.00 2905486
2024-06-24 26.01 26.63 25.71 25.74 815475
2024-06-25 25.71 26.07 25.33 25.40 512728
2024-06-26 25.72 26.21 25.50 25.94 816431
2024-06-27 26.00 26.07 25.51 25.57 609564
2024-06-28 25.81 26.01 25.44 25.51 2018794
2024-07-01 25.60 25.74 25.04 25.28 614718
2024-07-02 25.24 25.52 25.11 25.48 440034
2024-07-03 25.62 25.95 25.44 25.74 186385
2024-07-05 25.70 25.83 25.55 25.71 289309
2024-07-08 25.92 26.46 25.85 25.92 355463
2024-07-09 25.97 26.19 25.92 25.95 430236
2024-07-10 26.09 26.68 26.04 26.67 461172
2024-07-11 26.93 27.09 26.54 26.68 517121
2024-07-12 27.00 27.40 26.61 26.63 481119
2024-07-15 26.84 27.40 26.68 27.23 420902
2024-07-16 27.50 28.47 27.50 28.37 779844
2024-07-17 28.37 28.70 27.87 27.97 724887
2024-07-18 28.06 28.56 27.64 27.84 491621
2024-07-19 27.89 28.03 27.57 27.79 1335197
2024-07-22 28.02 28.91 27.78 28.77 618561
2024-07-23 28.90 29.64 27.77 27.93 1564057
2024-07-24 27.62 28.42 27.51 27.79 509914
2024-07-25 27.92 28.65 27.88 28.17 504223
2024-07-26 28.45 28.67 28.22 28.50 454015
2024-07-29 28.69 29.05 28.08 28.20 635499
2024-07-30 29.80 29.85 27.32 28.00 2022130
2024-07-31 28.36 29.09 27.82 28.20 966697
2024-08-01 28.50 28.50 27.58 27.73 730572
2024-08-02 27.01 27.13 26.10 26.51 974707
2024-08-05 24.68 26.32 22.73 26.12 1261515
2024-08-06 26.52 26.60 25.71 26.47 824591
2024-08-07 26.97 26.98 26.31 26.37 534265
2024-08-08 26.60 27.56 26.26 27.54 442946
2024-08-09 27.54 27.99 27.17 27.60 388781
2024-08-12 27.65 27.85 27.27 27.42 307710
2024-08-13 27.58 27.79 27.30 27.57 556086
2024-08-14 27.68 28.06 27.53 27.79 616218
2024-08-15 28.22 28.38 27.68 27.80 725682
2024-08-16 28.00 28.13 27.71 27.75 1024244
2024-08-19 27.77 27.88 27.40 27.81 510131
2024-08-20 27.76 27.86 27.37 27.63 281963
2024-08-21 27.66 28.01 27.58 27.84 539715
2024-08-22 27.92 28.32 27.75 28.06 479259
2024-08-23 28.41 29.02 28.14 28.42 435696
2024-08-26 28.33 28.94 28.01 28.11 338735
2024-08-27 27.86 27.98 27.48 27.57 485851
2024-08-28 27.67 28.39 27.57 28.11 657695
2024-08-29 28.30 28.65 28.19 28.29 622315
2024-08-30 28.40 28.57 28.16 28.54 339807
2024-09-03 28.50 28.62 27.41 27.50 366070
2024-09-04 27.48 27.94 27.15 27.75 356500
2024-09-05 27.76 27.76 27.20 27.68 371604
2024-09-06 27.63 27.67 26.30 26.34 453855
2024-09-09 26.54 27.04 26.54 26.69 285334
2024-09-10 26.80 26.93 26.33 26.74 483438
2024-09-11 26.59 26.96 26.00 26.83 427906
2024-09-12 26.85 27.58 26.85 27.58 220523
2024-09-13 27.86 28.45 27.71 28.07 421134
2024-09-16 28.06 28.06 27.57 27.82 375814
2024-09-17 27.85 28.14 27.56 27.60 387479
2024-09-18 27.71 28.09 27.37 27.61 528300
2024-09-19 28.27 28.48 27.64 28.19 362817
2024-09-20 28.24 28.62 28.00 28.41 1037825
2024-09-23 28.54 28.90 28.41 28.58 379025
2024-09-24 28.40 28.46 26.75 27.16 504899
2024-09-25 27.23 27.71 27.00 27.52 379252
2024-09-26 27.86 28.04 27.62 27.77 368059
2024-09-27 28.01 28.01 27.55 27.87 496043
2024-09-30 27.75 28.32 27.64 28.22 462249
2024-10-01 28.20 29.87 28.01 29.70 710869
2024-10-02 29.91 30.19 29.49 29.70 664501
2024-10-03 29.81 29.96 29.08 29.28 353956
2024-10-04 29.51 30.48 29.00 30.35 685619
2024-10-07 30.35 30.98 29.97 30.35 1505102
2024-10-08 30.42 30.91 30.28 30.65 662390
2024-10-09 30.50 30.79 30.21 30.69 510495
2024-10-10 30.26 30.40 28.37 28.87 1149793
2024-10-11 29.02 29.45 28.85 29.18 733171
2024-10-14 29.13 29.25 28.51 28.54 589799
2024-10-15 28.52 28.66 27.77 28.22 736405
2024-10-16 28.40 28.81 28.13 28.81 444753
2024-10-17 28.89 28.98 28.41 28.85 490137
2024-10-18 28.91 28.95 28.49 28.72 734231
2024-10-21 28.95 29.17 28.36 28.78 564240
2024-10-22 28.89 28.98 28.06 28.47 406459
2024-10-23 28.55 28.71 27.88 28.15 1080050
2024-10-24 28.13 28.66 28.07 28.36 327169
2024-10-25 28.66 28.71 28.21 28.25 367303
2024-10-28 28.51 28.51 28.13 28.23 441398
2024-10-29 28.00 28.53 27.87 28.40 504944
2024-10-30 29.71 33.29 29.37 31.64 1597517
2024-10-31 32.00 32.00 30.06 30.07 873469
2024-11-01 30.49 31.27 30.29 30.72 674740
2024-11-04 30.68 31.73 30.54 31.51 731048
2024-11-05 31.47 33.08 31.41 33.04 893077
2024-11-06 35.00 35.55 33.78 35.47 1396512
2024-11-07 35.61 35.84 35.01 35.43 843534
2024-11-08 35.66 36.92 35.66 36.59 894168
2024-11-11 37.00 37.42 36.32 36.92 580643
2024-11-12 37.00 37.99 36.08 36.13 605929
2024-11-13 36.61 37.05 35.97 36.13 377599
2024-11-14 36.13 36.26 34.24 34.33 503915
2024-11-15 34.63 34.63 33.62 33.72 468034
2024-11-18 33.76 34.20 33.55 33.93 363869
2024-11-19 34.20 35.20 34.02 35.11 497315
2024-11-20 35.13 35.47 34.66 34.96 435332
2024-11-21 35.10 36.21 35.07 35.70 415808
2024-11-22 36.00 36.37 35.81 36.25 475667
2024-11-25 36.71 36.75 35.25 35.45 518285
2024-11-26 35.27 35.67 34.80 34.87 708524
2024-11-27 35.38 35.50 34.18 34.66 596561
2024-11-29 34.89 35.22 34.50 34.77 317115
2024-12-02 34.81 35.40 33.57 34.46 1124208
2024-12-03 34.50 35.10 34.21 34.90 378258
2024-12-04 34.90 36.00 34.90 35.97 531475
2024-12-05 35.61 35.62 34.56 34.93 500131
2024-12-06 37.11 37.74 36.04 37.05 876102
2024-12-09 36.80 37.00 34.07 34.11 883371
2024-12-10 34.05 34.64 34.05 34.26 536756
2024-12-11 34.50 35.32 34.26 35.09 456044
2024-12-12 35.00 35.14 34.21 34.22 391137
2024-12-13 34.30 34.91 33.95 34.09 729632
2024-12-16 34.05 35.01 33.61 34.69 440196
2024-12-17 34.50 34.57 33.66 34.45 489805
2024-12-18 34.17 34.38 31.73 31.96 847982
2024-12-19 32.06 32.75 31.65 31.95 962379
2024-12-20 31.49 33.14 31.32 32.98 1618424
2024-12-23 32.71 33.41 32.57 32.82 345825
2024-12-24 32.62 33.05 32.33 33.02 280089
2024-12-26 32.55 33.11 32.21 33.07 371265
2024-12-27 32.89 33.13 32.15 32.54 327493
2024-12-30 32.00 32.81 31.50 32.47 622511
2024-12-31 32.57 32.98 32.13 32.31 1175456
2025-01-02 32.66 33.09 32.23 32.38 410224
2025-01-03 32.36 32.94 32.01 32.88 389846
2025-01-06 32.95 33.25 32.59 33.01 566205
2025-01-07 32.97 33.40 31.94 32.17 435260
2025-01-08 31.94 33.36 31.80 33.28 409601
2025-01-10 32.97 33.17 32.55 33.06 468493
2025-01-13 32.44 33.95 32.42 33.83 497020
2025-01-14 34.59 35.04 33.89 34.50 428831
2025-01-15 35.34 35.42 34.59 35.08 430551
2025-01-16 35.10 35.40 34.64 34.85 370137
2025-01-17 35.27 35.72 34.92 35.61 650057
2025-01-21 36.19 36.80 36.01 36.74 463466
2025-01-22 36.87 37.12 36.20 37.03 721455
2025-01-23 36.75 37.43 36.51 37.42 422078
2025-01-24 37.31 37.40 36.53 36.81 353332
2025-01-27 35.90 36.31 34.50 35.14 492788
2025-01-28 35.51 36.23 35.16 35.77 436977
2025-01-29 35.66 36.12 34.52 34.64 487756
2025-01-30 34.92 35.59 34.62 35.31 567269
2025-01-31 35.67 35.81 34.66 35.15 470287
2025-02-03 34.14 35.47 34.01 34.99 492446
2025-02-04 34.83 35.49 34.43 35.12 420473
2025-02-05 35.52 36.06 35.16 36.02 413316
2025-02-06 36.20 36.32 33.36 34.25 664869
2025-02-07 34.29 35.19 34.00 34.62 520713
2025-02-10 34.81 35.31 34.36 34.84 415469
2025-02-11 34.59 34.73 34.00 34.44 351693
2025-02-12 33.53 34.38 33.50 33.62 432550
2025-02-13 34.04 34.26 31.99 32.16 1074980
2025-02-14 31.85 31.97 28.97 29.07 1649951
2025-02-18 29.71 30.41 28.29 29.39 2492485
2025-02-19 29.50 30.11 29.42 29.54 1235058
2025-02-20 30.65 32.39 29.76 31.20 1345888
2025-02-21 31.98 32.08 28.78 28.85 1578256
2025-02-24 29.39 29.63 28.45 29.35 891592
2025-02-25 29.48 29.85 28.69 29.32 962582
2025-02-26 29.54 30.63 29.38 29.90 935676
2025-02-27 29.96 30.48 29.68 29.89 602853
2025-02-28 29.73 30.47 29.51 30.45 1038894
2025-03-03 31.22 31.59 29.61 30.04 834291
2025-03-04 29.86 30.46 29.18 29.89 836425
2025-03-05 29.73 30.87 29.64 30.76 611746
2025-03-06 30.47 30.59 29.41 29.84 948702
2025-03-07 31.00 31.43 29.61 31.26 1087352
2025-03-10 30.70 31.37 29.94 30.97 902234
2025-03-11 31.03 32.07 30.66 31.60 803619
2025-03-12 32.10 32.10 31.05 31.22 615110
2025-03-13 31.17 31.72 30.79 31.35 545738
2025-03-14 31.80 32.33 31.45 32.23 944537
2025-03-17 32.29 33.60 32.29 33.13 1388971
2025-03-18 32.79 33.23 31.83 33.15 1112947
2025-03-19 33.33 35.00 33.33 34.95 1134621
2025-03-20 34.46 34.87 33.50 33.69 1166957
2025-03-21 33.17 33.43 32.75 33.00 1431518
2025-03-24 33.34 34.12 33.19 33.95 638016
2025-03-25 34.21 34.44 33.68 34.35 562370
2025-03-26 34.44 34.53 33.62 33.85 556630
2025-03-27 33.85 34.12 33.36 33.47 402605
2025-03-28 33.36 33.40 32.47 32.83 643171
2025-03-31 32.04 33.06 31.75 32.88 1181930
2025-04-01 32.53 33.38 32.25 32.87 772715
2025-04-02 31.82 34.16 31.67 33.91 764345
2025-04-03 32.24 33.55 32.20 32.71 833807
2025-04-04 30.87 32.87 29.56 30.15 903153
2025-04-07 28.39 31.79 28.17 30.52 991700
2025-04-08 31.96 32.24 30.79 31.43 1298047
2025-04-09 30.98 34.77 30.52 34.26 1850186
2025-04-10 33.80 34.43 32.62 33.96 932173
2025-04-11 33.71 35.33 32.82 35.10 1106258
2025-04-14 35.64 36.24 34.90 35.50 1051703
2025-04-15 35.46 36.70 35.25 36.31 1081582
2025-04-16 35.78 36.37 35.33 35.91 722916
2025-04-17 35.77 36.55 35.40 36.46 1150913
2025-04-21 35.71 36.00 34.09 34.61 1117782
2025-04-22 34.96 35.40 33.89 35.14 892335
2025-04-23 36.56 36.79 35.40 35.94 1145917
2025-04-24 35.73 37.22 35.60 36.71 558085
2025-04-25 36.75 37.39 36.46 37.25 458926
2025-04-28 37.25 37.70 36.35 36.73 478601
2025-04-29 36.93 37.38 36.46 37.15 630924
2025-04-30 36.56 37.13 35.79 36.96 991273
2025-05-01 37.67 40.75 37.00 40.23 2065094
2025-05-02 41.04 42.41 40.00 42.00 2154255
2025-05-05 41.95 42.62 41.32 41.77 1485735
2025-05-06 41.21 42.09 40.66 41.44 1421136
2025-05-07 41.46 42.20 41.22 41.56 1189377
2025-05-08 42.00 42.25 41.30 41.80 812498
2025-05-09 41.80 42.09 40.94 41.77 653602
2025-05-12 43.02 43.20 39.21 40.84 1686448
2025-05-13 41.27 41.50 40.34 40.64 1059254
2025-05-14 40.64 40.99 40.01 40.38 958374
2025-05-15 40.29 41.10 40.20 40.97 728682
2025-05-16 40.82 41.71 40.73 41.67 696098
2025-05-19 41.26 43.40 41.08 42.00 864180
2025-05-20 41.91 42.12 41.19 41.54 851605
2025-05-21 41.24 41.49 40.62 40.67 686277
2025-05-22 40.58 40.79 40.12 40.72 805459
2025-05-23 40.66 41.69 40.40 41.04 951236
2025-05-27 41.21 42.52 41.13 42.50 1001171
2025-05-28 42.53 42.94 42.25 42.33 777499
2025-05-29 42.73 42.82 40.75 41.75 846573
2025-05-30 41.70 42.50 41.54 42.30 1069239
2025-06-02 42.78 43.96 42.78 43.92 1516534
2025-06-03 44.18 44.39 43.15 44.11 935091
2025-06-04 44.44 45.04 44.16 44.99 956684
2025-06-05 45.38 45.45 43.81 44.40 824245
2025-06-06 44.72 45.01 44.03 44.39 564381
2025-06-09 44.46 44.84 43.40 44.54 849245
2025-06-10 44.39 44.54 42.84 43.54 728343
2025-06-11 43.64 44.66 42.42 44.64 786753
2025-06-12 44.10 45.50 44.01 45.29 731944
2025-06-13 46.32 46.96 45.49 46.07 1169230
2025-06-16 46.15 46.93 43.62 43.66 2065579
2025-06-17 43.97 45.65 43.79 45.31 1052765
2025-06-18 45.31 46.16 44.19 44.24 1512053
2025-06-20 44.50 45.37 42.91 44.00 2301499
2025-06-23 44.07 45.35 43.87 44.73 1167307
2025-06-24 44.30 44.47 42.18 43.12 1703043
2025-06-25 43.93 44.16 43.33 43.47 1027996
2025-06-26 43.89 44.80 43.70 44.60 1135987
2025-06-27 44.88 46.00 44.74 45.04 11152801
2025-06-30 45.57 46.69 45.18 46.48 1416607
2025-07-01 46.35 46.52 44.30 45.09 1075577
2025-07-02 45.06 45.43 44.42 45.31 1290522
2025-07-03 45.23 46.46 45.08 46.41 1163074
2025-07-07 46.57 47.24 46.13 47.16 1241121
2025-07-08 47.18 47.80 44.73 46.44 1608415
2025-07-09 46.51 47.10 45.90 47.01 937121
2025-07-10 47.18 47.39 45.17 46.24 943881
2025-07-11 46.56 47.75 46.38 47.57 867181
2025-07-14 47.66 48.37 47.00 47.97 951393
2025-07-15 47.93 48.05 47.11 47.59 678491
2025-07-16 48.15 48.95 47.66 48.01 1593936
2025-07-17 48.00 48.99 48.00 48.33 1062168
2025-07-18 48.35 49.09 47.92 48.13 2128900
2025-07-21 48.13 48.66 46.77 46.79 1322361
2025-07-22 46.30 46.53 44.77 46.14 1564443
2025-07-23 46.28 47.53 46.27 47.53 691169
2025-07-24 47.45 48.00 47.33 47.45 901966
2025-07-25 47.50 48.47 47.06 48.44 898427
2025-07-28 48.65 48.69 47.53 48.08 1121072
2025-07-29 48.69 49.31 47.73 48.20 1502239
2025-07-30 46.62 47.94 43.13 43.24 3129852
2025-07-31 44.11 44.11 41.33 41.60 2327810
2025-08-01 40.87 42.42 40.22 41.67 2186675
2025-08-04 42.10 42.50 41.77 42.25 1267271
2025-08-05 42.50 42.97 41.33 41.48 1256409
2025-08-06 41.59 41.77 41.06 41.31 1193029
2025-08-07 41.36 41.43 40.59 41.25 865988
2025-08-08 41.32 41.74 40.77 41.49 1177214

Explore More About DRS

Coins representing dividend payouts and trends

DRS Dividend History

Discover Leonardo DRS Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

DRS Stock Split History

Discover Leonardo DRS Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

DRS Historical Prices

Explore Leonardo DRS Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.