Leonardo DRS Inc (DRS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.57 | 8.04885687441 | 31.93 | 35.04 | 31.8652 | 445907 | 33.66977151 | CS |
| 4 | 0.33 | 0.965759438104 | 34.17 | 35.04 | 31.32 | 584178 | 32.73358101 | CS |
| 12 | 5.95 | 20.8406304729 | 28.55 | 37.99 | 27.87 | 610985 | 33.41184271 | CS |
| 26 | 7.66 | 28.5394932936 | 26.84 | 37.99 | 22.73 | 608043 | 30.46830662 | CS |
| 52 | 15.2 | 78.7564766839 | 19.3 | 37.99 | 18.73 | 611000 | 26.51577911 | CS |
| 156 | 23 | 200 | 11.5 | 37.99 | 9.11 | 734254 | 19.92061484 | CS |
| 260 | 23 | 200 | 11.5 | 37.99 | 9.11 | 734254 | 19.92061484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 34.5 | 0.67 | 1.98 | 34.59 | 35.04 | 33.8908 | 428831 |
| 1736811300 | 33.83 | 0.77 | 2.33 | 32.439999 | 33.95 | 32.42 | 496693 |
| 1736552100 | 33.06 | -0.22 | -0.66 | 32.97 | 33.165 | 32.549999 | 468443 |
| 1736379300 | 33.28 | 1.11 | 3.45 | 31.94 | 33.36 | 31.8 | 409549 |
| 1736292900 | 32.17 | -0.84 | -2.54 | 32.97 | 33.4 | 31.9401 | 435252 |
| 1736206500 | 33.009999 | 0.13 | 0.40 | 32.95 | 33.25 | 32.59 | 566105 |
| 1735947300 | 32.88 | 0.5 | 1.54 | 32.36 | 32.939999 | 32.009999 | 389423 |
| 1735860900 | 32.38 | 0.07 | 0.22 | 32.659999 | 33.092 | 32.229999 | 407960 |
| 1735688100 | 32.31 | -0.16 | -0.49 | 32.7 | 32.979999 | 32.13 | 1175456 |
| 1735601700 | 32.47 | -0.07 | -0.22 | 32 | 32.805 | 31.5 | 622495 |
| 1735342500 | 32.54 | -0.53 | -1.60 | 32.89 | 33.13 | 32.15 | 327490 |
| 1735256100 | 33.07 | 0.05 | 0.15 | 32.549999 | 33.104999 | 32.21 | 371262 |
| 1735077840 | 33.02 | 0.2 | 0.61 | 32.619999 | 33.049999 | 32.33 | 280089 |
| 1734996900 | 32.82 | -0.16 | -0.49 | 32.71 | 33.409999 | 32.57 | 345763 |
| 1734737700 | 32.979999 | 1.03 | 3.22 | 31.49 | 33.14 | 31.32 | 1618384 |
| 1734651300 | 31.95 | -0.01 | -0.03 | 32.06 | 32.75 | 31.65 | 962335 |
| 1734564900 | 31.96 | -2.49 | -7.21 | 34.17 | 34.3772 | 31.73 | 847841 |
| 1734478500 | 34.445 | -0.25 | -0.71 | 34.5 | 34.57 | 33.66 | 489805 |
| 1734392100 | 34.69 | 0.6 | 1.76 | 34.05 | 35.01 | 33.605 | 440192 |
| 1734132900 | 34.09 | -0.13 | -0.38 | 34.3 | 34.91 | 33.95 | 729632 |
| 1734046500 | 34.22 | -0.87 | -2.48 | 35 | 35.1385 | 34.21 | 391052 |
| 1733960100 | 35.09 | 0.83 | 2.42 | 34.5 | 35.3236 | 34.2601 | 455993 |
| 1733873700 | 34.26 | 0.15 | 0.44 | 34.046 | 34.64 | 34.046 | 536709 |
| 1733787300 | 34.11 | -2.94 | -7.94 | 36.82 | 37 | 34.07 | 883245 |
| 1733528100 | 37.05 | 2.12 | 6.07 | 37.1106 | 37.74 | 36.04 | 876048 |
| 1733441700 | 34.93 | -1.04 | -2.89 | 35.61 | 35.8 | 34.56 | 498890 |
| 1733355300 | 35.97 | 1.07 | 3.07 | 34.9 | 36 | 34.9 | 531428 |
| 1733268900 | 34.9 | 0.44 | 1.28 | 34.5 | 35.095 | 34.21 | 378223 |
| 1733182500 | 34.46 | -0.31 | -0.89 | 34.81 | 35.4 | 33.57 | 1123974 |
| 1732917840 | 34.77 | 0.11 | 0.32 | 34.89 | 35.2173 | 34.5 | 317115 |
| 1732750500 | 34.66 | -0.21 | -0.60 | 35.38 | 35.5 | 34.18 | 596556 |
| 1732664100 | 34.87 | -0.58 | -1.64 | 35.2 | 35.665 | 34.8 | 708505 |
| 1732577700 | 35.45 | -0.8 | -2.21 | 36.71 | 36.71 | 35.25 | 516922 |
| 1732318500 | 36.25 | 0.55 | 1.54 | 36 | 36.37 | 35.805 | 475666 |
| 1732232100 | 35.7 | 0.74 | 2.12 | 35.1 | 36.21 | 35.07 | 415808 |
| 1732145700 | 34.96 | -0.15 | -0.43 | 35.13 | 35.47 | 34.66 | 435332 |
| 1732059300 | 35.11 | 1.18 | 3.48 | 34.2 | 35.195 | 34.015 | 497312 |
| 1731972900 | 33.93 | 0.21 | 0.62 | 33.76 | 34.195 | 33.549999 | 363869 |
| 1731713700 | 33.72 | -0.61 | -1.78 | 34.63 | 34.63 | 33.62 | 468034 |
| 1731627300 | 34.33 | -1.78 | -4.93 | 36.13 | 36.26 | 34.24 | 503912 |
| 1731540900 | 36.11 | -0.02 | -0.06 | 36.61 | 37.05 | 35.97 | 305230 |
| 1731454500 | 36.13 | -0.79 | -2.14 | 37 | 37.99 | 36.08 | 605877 |
| 1731368100 | 36.92 | 0.33 | 0.90 | 37 | 37.42 | 36.32 | 580591 |
| 1731108900 | 36.59 | 1.16 | 3.27 | 35.66 | 36.9224 | 35.66 | 894104 |
| 1731022500 | 35.43 | -0.04 | -0.11 | 35.61 | 35.84 | 35.01 | 843530 |
| 1730936100 | 35.47 | 2.43 | 7.35 | 35 | 35.5468 | 33.78 | 1367212 |
| 1730849700 | 33.04 | 1.53 | 4.86 | 31.47 | 33.08 | 31.41 | 893059 |
| 1730763300 | 31.51 | 0.79 | 2.57 | 30.68 | 31.725 | 30.5439 | 731032 |
| 1730500500 | 30.72 | 0.65 | 2.16 | 30.49 | 31.2651 | 30.29 | 674529 |
| 1730414100 | 30.07 | -1.57 | -4.96 | 32 | 32 | 30.06 | 873135 |
| 1730327700 | 31.64 | 3.24 | 11.41 | 29.71 | 33.2882 | 29.3701 | 1597404 |
| 1730241300 | 28.4 | 0.17 | 0.60 | 28 | 28.53 | 27.87 | 504733 |
| 1730154900 | 28.23 | -0.02 | -0.07 | 28.51 | 28.51 | 28.13 | 441396 |
| 1729895700 | 28.25 | -0.11 | -0.39 | 28.66 | 28.71 | 28.205 | 379793 |
| 1729809300 | 28.36 | 0.21 | 0.75 | 28.13 | 28.66 | 28.07 | 327137 |
| 1729722900 | 28.15 | -0.32 | -1.12 | 28.55 | 28.71 | 27.875 | 1080050 |
| 1729636500 | 28.47 | -0.31 | -1.08 | 28.83 | 28.98 | 28.055 | 406409 |
| 1729550100 | 28.78 | 0.06 | 0.21 | 28.95 | 29.17 | 28.36 | 564119 |
| 1729290900 | 28.72 | -0.13 | -0.45 | 28.91 | 28.945 | 28.4895 | 734231 |
| 1729204500 | 28.85 | 0.04 | 0.14 | 28.89 | 28.98 | 28.41 | 490129 |
| 1729118100 | 28.81 | 0.59 | 2.09 | 28.4 | 28.81 | 28.125 | 444743 |
| 1729031700 | 28.22 | -0.32 | -1.10 | 28.52 | 28.66 | 27.77 | 736404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
