Leonardo DRS Inc NASDAQ:DRS Historical Prices

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

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

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!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024