Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
30.68
-0.79 (-2.51%)
At close: Mar 28, 2025, 4:00 PM
30.65
-0.03 (-0.10%)
After-hours: Mar 28, 2025, 7:49 PM EDT
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.47 | 31.74 | 30.46 | 30.68 | 30.68 | -2.51% | 3,261,590 |
| Mar 27, 2025 | 31.27 | 32.28 | 31.15 | 31.47 | 31.47 | 0.18% | 2,046,344 |
| Mar 26, 2025 | 33.00 | 33.50 | 31.16 | 31.42 | 31.42 | -4.69% | 2,217,306 |
| Mar 25, 2025 | 32.33 | 32.99 | 32.32 | 32.96 | 32.96 | 1.32% | 1,850,290 |
| Mar 24, 2025 | 30.97 | 32.59 | 30.95 | 32.53 | 32.53 | 5.58% | 2,990,747 |
| Mar 21, 2025 | 31.48 | 31.63 | 30.47 | 30.81 | 30.81 | -2.81% | 34,278,760 |
| Mar 20, 2025 | 31.90 | 32.69 | 31.34 | 31.70 | 31.70 | -2.64% | 3,498,223 |
| Mar 19, 2025 | 31.35 | 32.67 | 31.01 | 32.56 | 32.56 | 4.19% | 3,098,954 |
| Mar 18, 2025 | 31.47 | 31.84 | 30.93 | 31.25 | 31.25 | -2.01% | 2,876,701 |
| Mar 17, 2025 | 30.63 | 32.40 | 30.63 | 31.89 | 31.89 | 4.80% | 3,780,746 |
| Mar 14, 2025 | 29.70 | 30.71 | 29.44 | 30.43 | 30.43 | 3.08% | 3,177,299 |
| Mar 13, 2025 | 29.44 | 30.26 | 29.11 | 29.52 | 29.52 | -0.27% | 2,382,264 |
| Mar 12, 2025 | 29.48 | 30.01 | 29.13 | 29.60 | 29.60 | 1.86% | 3,268,305 |
| Mar 11, 2025 | 29.12 | 29.98 | 28.49 | 29.06 | 29.06 | -0.41% | 4,217,331 |
| Mar 10, 2025 | 27.67 | 30.05 | 27.40 | 29.18 | 29.18 | 6.93% | 7,212,385 |
| Mar 7, 2025 | 26.57 | 27.44 | 26.05 | 27.29 | 27.29 | 1.53% | 1,910,523 |
| Mar 6, 2025 | 27.45 | 27.85 | 26.37 | 26.88 | 26.88 | -3.34% | 2,292,160 |
| Mar 5, 2025 | 26.33 | 27.92 | 26.28 | 27.81 | 27.81 | 5.42% | 2,772,318 |
| Mar 4, 2025 | 25.50 | 26.80 | 25.32 | 26.38 | 26.38 | 1.42% | 2,373,805 |
| Mar 3, 2025 | 26.77 | 26.80 | 25.90 | 26.01 | 26.01 | -1.44% | 2,350,038 |
| Feb 28, 2025 | 25.78 | 26.41 | 25.11 | 26.39 | 26.39 | 0.46% | 2,862,765 |
| Feb 27, 2025 | 25.01 | 26.52 | 24.80 | 26.27 | 26.27 | 5.25% | 3,397,199 |
| Feb 26, 2025 | 25.20 | 25.51 | 24.61 | 24.96 | 24.96 | -0.60% | 2,609,331 |
| Feb 25, 2025 | 24.56 | 25.22 | 24.33 | 25.11 | 25.11 | 2.95% | 2,934,708 |
| Feb 24, 2025 | 25.56 | 25.56 | 23.90 | 24.39 | 24.39 | -3.56% | 2,340,205 |
| Feb 21, 2025 | 27.03 | 27.22 | 25.19 | 25.29 | 25.29 | -2.69% | 2,331,356 |
| Feb 20, 2025 | 26.77 | 26.87 | 25.55 | 25.99 | 25.99 | -3.20% | 2,269,930 |
| Feb 19, 2025 | 27.04 | 27.22 | 26.57 | 26.85 | 26.85 | -0.74% | 1,793,433 |
| Feb 18, 2025 | 27.30 | 27.65 | 26.75 | 27.05 | 27.05 | -0.41% | 2,681,170 |
| Feb 14, 2025 | 28.26 | 28.26 | 26.89 | 27.16 | 27.16 | -4.90% | 3,734,352 |
| Feb 13, 2025 | 31.25 | 31.80 | 28.28 | 28.56 | 28.56 | -7.90% | 3,897,896 |
| Feb 12, 2025 | 31.38 | 31.88 | 30.88 | 31.01 | 31.01 | -3.31% | 1,902,824 |
| Feb 11, 2025 | 32.85 | 33.04 | 31.91 | 32.07 | 32.07 | -3.08% | 1,720,649 |
| Feb 10, 2025 | 32.92 | 33.29 | 32.29 | 33.09 | 33.09 | 1.94% | 1,543,603 |
| Feb 7, 2025 | 32.60 | 32.87 | 32.14 | 32.46 | 32.46 | -0.25% | 1,474,953 |
| Feb 6, 2025 | 34.33 | 34.36 | 31.98 | 32.54 | 32.54 | -5.08% | 2,037,335 |
| Feb 5, 2025 | 34.60 | 34.78 | 34.16 | 34.28 | 34.28 | -0.29% | 1,386,194 |
| Feb 4, 2025 | 33.30 | 34.48 | 33.30 | 34.38 | 34.38 | 3.55% | 1,757,660 |
| Feb 3, 2025 | 32.50 | 33.80 | 32.40 | 33.20 | 33.20 | -0.51% | 1,436,243 |
| Jan 31, 2025 | 33.68 | 34.26 | 33.35 | 33.37 | 33.37 | -0.83% | 1,361,545 |
| Jan 30, 2025 | 33.49 | 33.84 | 32.73 | 33.65 | 33.65 | 2.75% | 1,228,175 |
| Jan 29, 2025 | 33.44 | 33.66 | 32.39 | 32.75 | 32.75 | -2.18% | 2,213,473 |
| Jan 28, 2025 | 33.50 | 35.21 | 33.22 | 33.48 | 33.48 | - | 2,078,936 |
| Jan 27, 2025 | 33.46 | 33.77 | 32.58 | 33.48 | 33.48 | -1.90% | 1,869,008 |
| Jan 24, 2025 | 34.41 | 34.85 | 33.99 | 34.13 | 34.13 | -1.27% | 1,613,448 |
| Jan 23, 2025 | 34.83 | 35.22 | 34.33 | 34.57 | 34.57 | -1.09% | 2,874,664 |
| Jan 22, 2025 | 35.21 | 35.66 | 34.69 | 34.95 | 34.95 | -0.77% | 1,830,508 |
| Jan 21, 2025 | 34.01 | 35.31 | 33.78 | 35.22 | 35.22 | 4.76% | 3,105,421 |
| Jan 17, 2025 | 33.84 | 34.53 | 33.20 | 33.62 | 33.62 | 0.03% | 4,950,387 |
| Jan 16, 2025 | 34.13 | 34.83 | 33.25 | 33.61 | 33.61 | -1.29% | 2,589,467 |