Skip to main content
Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
25.22
+0.17 (0.68%)
At close: Nov 20, 2024, 4:00 PM
25.21
-0.01 (-0.04%)
Pre-market: Nov 21, 2024, 4:21 AM EST

KTOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.0125.3224.7025.2225.220.68%1,207,607
Nov 19, 202424.6425.0824.3825.0525.052.75%1,313,167
Nov 18, 202424.4924.8124.3424.3824.38-0.16%1,027,277
Nov 15, 202425.5325.5324.3724.4224.42-3.40%1,394,579
Nov 14, 202427.6627.9725.2025.2825.28-8.84%1,637,294
Nov 13, 202427.5828.6227.5327.7327.731.72%1,548,671
Nov 12, 202426.9727.7026.7527.2627.260.66%1,582,204
Nov 11, 202426.5727.5326.3127.0827.084.27%1,985,650
Nov 8, 202424.0826.2124.0725.9725.979.03%2,052,511
Nov 7, 202424.4724.4823.8123.8223.82-1.85%1,460,327
Nov 6, 202424.7224.9223.8924.2724.274.66%1,736,532
Nov 5, 202423.0623.3623.0023.1923.190.87%891,949
Nov 4, 202422.8023.1822.7722.9922.990.52%634,412
Nov 1, 202422.8223.2122.7422.8722.870.66%697,367
Oct 31, 202423.5923.6622.6922.7222.72-3.69%1,094,824
Oct 30, 202423.8124.2523.3223.5923.59-2.48%1,240,590
Oct 29, 202424.1224.3223.8924.1924.19-0.04%415,362
Oct 28, 202424.2024.4223.8324.2024.201.04%719,024
Oct 25, 202424.1724.4323.9523.9523.950.08%524,591
Oct 24, 202424.0024.4123.8923.9323.93-0.33%522,187
Oct 23, 202424.2624.4023.7824.0124.01-1.19%697,322
Oct 22, 202424.6024.6724.2124.3024.30-1.50%522,654
Oct 21, 202424.9625.1124.5624.6724.67-0.72%469,077
Oct 18, 202425.1625.2724.8324.8524.85-1.47%576,878
Oct 17, 202425.7425.9125.2025.2225.22-2.02%556,931
Oct 16, 202425.4025.8225.3825.7425.741.74%866,884
Oct 15, 202425.3725.4124.5825.3025.30-0.20%1,147,183
Oct 14, 202425.2525.4725.0925.3525.350.76%617,359
Oct 11, 202424.4625.2524.4325.1625.162.99%849,336
Oct 10, 202424.6524.8424.1924.4324.43-2.12%777,310
Oct 9, 202425.0025.2024.6824.9624.96-0.44%706,178
Oct 8, 202424.7925.4524.7925.0725.071.13%949,982
Oct 7, 202424.8524.9924.5024.7924.790.16%637,350
Oct 4, 202425.2125.3224.3224.7524.75-1.71%1,271,588
Oct 3, 202425.2225.3824.9325.1825.18-0.63%1,228,564
Oct 2, 202425.0125.5124.6825.3425.342.10%1,667,207
Oct 1, 202423.3125.1322.9524.8224.826.52%2,266,677
Sep 30, 202423.1923.6123.0723.3023.300.04%603,003
Sep 27, 202423.4123.6823.2023.2923.290.43%989,927
Sep 26, 202423.3523.5723.1523.1923.190.56%722,773
Sep 25, 202423.2523.3122.9923.0623.06-0.69%784,906
Sep 24, 202423.5523.5523.0723.2223.22-1.40%772,077
Sep 23, 202423.3723.9523.1023.5523.552.79%1,164,940
Sep 20, 202422.7623.3322.6422.9122.910.48%3,798,862
Sep 19, 202423.9824.0822.3822.8022.80-2.61%1,538,215
Sep 18, 202422.5823.9822.4823.4123.414.37%1,964,278
Sep 17, 202422.3922.6322.1722.4322.431.26%1,061,365
Sep 16, 202422.5022.5021.7822.1522.15-1.51%930,533
Sep 13, 202422.2022.5722.1022.4922.492.32%774,532
Sep 12, 202421.5322.0521.4021.9821.982.09%524,389
Sep 11, 202421.0521.5720.8321.5321.531.46%583,158
Sep 10, 202421.4921.4920.9021.2221.22-0.66%593,950
Sep 9, 202421.2021.6021.0721.3621.361.28%803,164
Sep 6, 202421.7121.8920.9821.0921.09-3.43%886,441
Sep 5, 202422.1822.2221.7521.8421.84-1.04%536,340
Sep 4, 202421.9922.6421.8922.0722.070.64%839,005
Sep 3, 202422.6922.8021.9021.9321.93-4.40%921,995
Aug 30, 202422.7323.0122.4122.9422.941.59%738,301
Aug 29, 202422.6223.2322.5022.5822.580.27%1,186,098
Aug 28, 202422.3022.9122.3022.5222.520.99%736,970
Aug 27, 202422.5122.6022.2122.3022.30-1.24%702,964
Aug 26, 202422.9523.1822.2622.5822.58-0.83%1,130,062
Aug 23, 202421.7622.9921.7622.7722.775.17%1,563,833
Aug 22, 202421.2921.7021.2021.6521.653.34%810,247
Aug 21, 202420.9421.0220.7020.9520.950.77%463,937
Aug 20, 202421.3721.3820.5820.7920.79-2.76%722,965
Aug 19, 202421.1621.5021.0021.3821.381.04%870,869
Aug 16, 202420.4021.6020.3721.1621.164.55%1,555,197
Aug 15, 202420.2120.3319.9520.2420.242.02%706,451
Aug 14, 202419.9520.3119.6919.8419.84-1,592,535
Aug 13, 202419.8419.9019.5619.8419.841.12%687,861
Aug 12, 202419.9720.0519.3619.6219.62-0.53%876,206
Aug 9, 202419.9020.2019.6519.7319.73-0.13%1,020,380
Aug 8, 202419.0620.1917.9119.7519.75-1.59%1,986,440
Aug 7, 202420.5620.8220.0220.0720.07-1.42%826,749
Aug 6, 202420.1420.7820.0120.3620.360.54%650,110
Aug 5, 202419.7520.4619.5020.2520.25-3.48%849,388
Aug 2, 202421.1521.2320.4920.9820.98-4.77%837,538
Aug 1, 202422.5422.8921.5722.0322.03-2.26%789,261
Jul 31, 202422.6622.9622.2622.5422.540.67%751,453
Jul 30, 202422.6622.8722.1622.3922.39-0.80%1,067,336
Jul 29, 202422.7022.8422.4422.5722.57-0.40%733,625
Jul 26, 202422.7022.8422.4522.6622.661.84%681,282
Jul 25, 202421.9022.8421.8622.2522.252.06%1,101,752
Jul 24, 202422.3822.6921.7921.8021.80-3.28%1,145,402
Jul 23, 202421.4622.5721.4622.5422.545.33%1,117,010
Jul 22, 202421.1221.5220.8121.4021.402.05%632,335
Jul 19, 202421.4021.4020.8320.9720.97-1.55%615,354
Jul 18, 202421.5621.9721.2121.3021.30-1.93%643,706
Jul 17, 202421.8922.2921.5221.7221.72-1.59%993,480
Jul 16, 202421.6722.1121.6222.0722.072.79%1,022,011
Jul 15, 202421.2321.5421.1321.4721.472.19%815,785
Jul 12, 202421.3221.4220.9821.0121.01-0.43%670,752
Jul 11, 202421.1021.2520.8221.1021.102.23%783,483
Jul 10, 202420.5020.6420.3720.6420.641.03%695,605
Jul 9, 202420.7520.9720.4020.4320.43-1.68%827,452
Jul 8, 202420.8121.2820.7520.7820.780.78%642,247
Jul 5, 202420.3520.6620.1520.6220.620.68%567,997
Jul 3, 202420.3320.6120.2320.4820.480.74%448,061
Jul 2, 202419.7120.3619.6720.3320.332.99%955,210