KTOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	32.95	34.53	32.62	33.29	33.29	1.00%	2,156,354
Apr 23, 2025	33.16	33.85	32.48	32.96	32.96	2.62%	2,461,096
Apr 22, 2025	31.98	32.41	31.49	32.12	32.12	0.63%	1,712,039
Apr 21, 2025	32.88	33.15	31.48	31.92	31.92	-3.54%	1,409,542
Apr 17, 2025	33.47	33.94	32.89	33.09	33.09	-0.54%	2,131,744
Apr 16, 2025	32.89	33.48	32.64	33.27	33.27	0.94%	1,551,844
Apr 15, 2025	32.92	33.48	32.55	32.96	32.96	-0.08%	1,083,707
Apr 14, 2025	33.60	33.60	32.36	32.99	32.99	-0.77%	1,517,449
Apr 11, 2025	31.71	33.50	31.47	33.24	33.24	4.82%	2,490,729
Apr 10, 2025	30.91	32.04	30.27	31.71	31.71	-0.38%	2,425,655
Apr 9, 2025	28.39	32.13	28.39	31.83	31.83	10.06%	3,486,602
Apr 8, 2025	29.43	30.84	28.27	28.92	28.92	2.41%	3,813,036
Apr 7, 2025	26.27	29.05	25.78	28.24	28.24	1.51%	3,122,663
Apr 4, 2025	28.91	29.79	27.51	27.82	27.82	-8.55%	2,559,577
Apr 3, 2025	29.71	30.81	29.51	30.42	30.42	-2.37%	1,991,026
Apr 2, 2025	28.64	31.24	28.55	31.16	31.16	6.35%	1,885,809
Apr 1, 2025	29.68	29.68	28.64	29.30	29.30	-1.31%	2,025,973
Mar 31, 2025	29.81	30.02	28.94	29.69	29.69	-3.23%	2,768,490
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