Australia markets closed

Leonardo DRS, Inc. (DRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.66-0.03 (-0.12%)
At close: 04:00PM EDT
24.50 -0.16 (-0.65%)
After hours: 07:36PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202424.4124.6924.2324.6624.66573,200
13 June 202425.0025.0924.2724.6924.69382,500
12 June 202424.2525.0024.0624.9124.91804,700
11 June 202424.3224.6224.0124.5124.51323,700
10 June 202424.1524.5124.1524.4024.40344,200
07 June 202424.2224.7123.9524.2724.27374,000
06 June 202424.5025.1024.3124.3824.38494,700
05 June 202424.2124.6723.9624.6224.62557,900
04 June 202423.6123.9823.2923.6523.65431,000
03 June 202423.7023.8823.5723.6523.65404,700
31 May 202423.4723.7023.3223.5523.55431,700
30 May 202423.3323.6023.3223.3923.39261,000
29 May 202423.7323.7523.2023.2323.23353,500
28 May 202424.0024.3223.7423.7823.78598,800
24 May 202423.7424.1123.6623.9223.92304,700
23 May 202423.8924.1023.6523.7123.71289,800
22 May 202424.0324.2123.7223.8823.88295,000
21 May 202424.1324.6823.8024.1924.19646,900
20 May 202423.4924.8423.4924.3524.351,010,200
17 May 202423.2423.4322.8923.3523.35361,100
16 May 202423.3623.4022.9722.9922.99248,800
15 May 202423.2123.3623.0123.3023.30331,900
14 May 202423.0023.0122.7122.9722.97364,900
13 May 202422.9023.0122.6422.8422.84570,400
10 May 202422.3322.8022.2722.7222.72411,500
09 May 202422.0022.6121.9822.4722.47430,400
08 May 202421.6622.0221.5321.9921.99328,100
07 May 202421.5421.9621.4221.6721.67310,900
06 May 202421.5521.7021.3521.5521.55558,700
03 May 202421.4421.4820.6921.2221.22700,000
02 May 202420.7121.0020.2520.9920.99690,600
01 May 202420.9521.2319.8820.5220.521,161,100
30 Apr 202421.8222.0021.4521.5221.52480,600
29 Apr 202421.5822.0021.4221.9321.93336,700
26 Apr 202421.6621.7921.4821.6721.67371,500
25 Apr 202421.3521.5021.1121.3921.39434,200
24 Apr 202421.4121.5521.1821.5121.51294,500
23 Apr 202421.0321.4421.0321.3121.31317,700
22 Apr 202421.0221.2120.9020.9520.95497,800
19 Apr 202421.2121.4920.7120.9520.95684,700
18 Apr 202421.6322.1221.1721.2521.25936,500
17 Apr 202421.7421.8621.3521.5721.57709,300
16 Apr 202420.7621.5420.4621.5121.51551,700
15 Apr 202420.7821.0120.5320.9120.91533,800
12 Apr 202420.9421.1720.4320.6020.60455,800
11 Apr 202420.8121.0720.7120.9520.95679,400
10 Apr 202420.6320.8920.4120.7720.77433,600
09 Apr 202420.9021.0720.7420.9120.91709,000
08 Apr 202420.8521.3720.8521.1721.17949,900
05 Apr 202420.6221.1020.5420.9020.90750,700
04 Apr 202420.5521.0320.3620.6520.65697,900
03 Apr 202420.6920.8420.3420.4420.441,401,500
02 Apr 202421.4121.4220.7020.7420.741,218,100
01 Apr 202422.3322.3621.4821.5221.52482,300
28 Mar 202421.8122.1221.8122.0922.09446,500
27 Mar 202422.1222.1221.7021.8321.83479,500
26 Mar 202421.7922.1921.6521.8521.85479,300
25 Mar 202422.0022.1921.6821.7521.75337,200
22 Mar 202422.5022.5021.8121.8921.89353,700
21 Mar 202422.4222.5222.0622.3022.30566,200
20 Mar 202422.4122.4921.7522.0922.09636,500
19 Mar 202421.5722.1721.3022.0922.09683,100
18 Mar 202421.9021.9121.4321.5521.55454,000
15 Mar 202421.8722.1921.2721.9721.971,874,800
14 Mar 202423.0223.4521.7121.9721.97820,700
13 Mar 202423.0223.3322.6223.0023.00581,100
12 Mar 202422.8023.1922.6522.9922.99491,900
11 Mar 202423.4523.4522.6522.8022.80539,900
08 Mar 202423.8824.0023.1723.4123.41435,400
07 Mar 202423.3723.6123.3123.6023.60492,400
06 Mar 202423.1923.5022.8123.2823.28661,200
05 Mar 202423.0423.2522.6622.8122.81679,400
04 Mar 202422.9823.2622.5923.0423.042,477,800
01 Mar 202422.8522.9122.1722.8422.84951,600
29 Feb 202422.9323.0022.3622.7122.711,434,900
28 Feb 202423.1823.6922.3322.5022.501,203,800
27 Feb 202421.5023.0220.0222.9322.931,885,600
26 Feb 202421.3421.3521.0121.0921.09641,400
23 Feb 202421.0821.3420.8321.2621.26486,200
22 Feb 202421.0421.1520.8621.0021.00630,700
21 Feb 202420.9420.9420.5020.8720.87446,100
20 Feb 202421.1221.1220.7220.9420.94577,500
16 Feb 202421.2121.2920.9421.1221.12535,500
15 Feb 202420.9021.3020.8521.2021.20835,800
14 Feb 202420.0020.9319.7320.8920.89988,100
13 Feb 202419.6420.0519.5719.6719.67471,600
12 Feb 202420.1620.2019.9120.0520.05357,200
09 Feb 202419.8119.9019.6019.9019.90458,200
08 Feb 202419.3019.8519.2419.7319.73348,200
07 Feb 202419.2719.4519.0619.2519.25360,900
06 Feb 202419.1319.2619.0019.1519.15326,300
05 Feb 202419.0019.2418.7319.1019.10449,800
02 Feb 202419.7219.7219.0619.1619.16566,400
01 Feb 202419.5519.8819.3919.8819.88531,500
31 Jan 202419.6619.8219.4019.4119.41402,100
30 Jan 202419.8920.0219.6319.6719.67366,400
29 Jan 202419.6119.9819.5419.9519.95395,300
26 Jan 202419.6419.8919.4419.5819.58425,500
25 Jan 202419.5819.6619.3419.5519.55476,700
24 Jan 202419.6419.6419.2719.3119.31357,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...