Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
77.49
-6.20 (-7.41%)
At close: Mar 24, 2026, 4:00 PM EDT
79.00
+1.51 (1.95%)
Pre-market: Mar 25, 2026, 7:29 AM EDT
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 82.67 | 83.02 | 75.52 | 77.49 | 77.49 | -7.41% | 4,493,792 |
| Mar 23, 2026 | 83.84 | 86.31 | 82.07 | 83.69 | 83.69 | -1.10% | 3,196,050 |
| Mar 20, 2026 | 91.45 | 92.00 | 83.10 | 84.62 | 84.62 | -8.79% | 6,896,808 |
| Mar 19, 2026 | 90.51 | 94.50 | 87.64 | 92.78 | 92.78 | -0.28% | 2,404,946 |
| Mar 18, 2026 | 94.41 | 96.88 | 92.66 | 93.04 | 93.04 | -2.38% | 2,846,943 |
| Mar 17, 2026 | 90.86 | 95.35 | 90.24 | 95.31 | 95.31 | 6.46% | 3,273,735 |
| Mar 16, 2026 | 88.84 | 91.80 | 86.90 | 89.53 | 89.53 | 2.28% | 2,424,511 |
| Mar 13, 2026 | 90.00 | 91.90 | 87.20 | 87.53 | 87.53 | -2.16% | 2,754,007 |
| Mar 12, 2026 | 88.94 | 91.37 | 85.39 | 89.46 | 89.46 | 0.61% | 3,941,078 |
| Mar 11, 2026 | 87.03 | 90.98 | 86.62 | 88.92 | 88.92 | -0.04% | 1,952,706 |
| Mar 10, 2026 | 91.44 | 92.30 | 88.64 | 88.96 | 88.96 | -3.80% | 3,299,800 |
| Mar 9, 2026 | 87.86 | 93.67 | 87.20 | 92.47 | 92.47 | 6.29% | 5,255,986 |
| Mar 6, 2026 | 83.38 | 90.88 | 81.50 | 87.00 | 87.00 | 1.71% | 5,385,585 |
| Mar 5, 2026 | 88.85 | 89.49 | 82.40 | 85.54 | 85.54 | -4.03% | 4,600,923 |
| Mar 4, 2026 | 88.51 | 90.10 | 85.75 | 89.13 | 89.13 | 0.20% | 3,335,641 |
| Mar 3, 2026 | 89.21 | 93.22 | 86.60 | 88.95 | 88.95 | -1.95% | 8,315,547 |
| Mar 2, 2026 | 92.42 | 97.10 | 85.33 | 90.72 | 90.72 | 5.27% | 18,913,819 |
| Feb 27, 2026 | 85.30 | 86.40 | 84.00 | 86.18 | 86.18 | -6.47% | 13,317,895 |
| Feb 26, 2026 | 87.94 | 92.44 | 86.64 | 92.14 | 92.14 | 4.43% | 2,605,035 |
| Feb 25, 2026 | 92.94 | 93.28 | 88.21 | 88.23 | 88.23 | -2.70% | 2,349,894 |
| Feb 24, 2026 | 88.75 | 91.74 | 84.04 | 90.68 | 90.68 | -3.85% | 6,008,704 |
| Feb 23, 2026 | 93.27 | 95.08 | 91.00 | 94.31 | 94.31 | -1.84% | 3,365,139 |
| Feb 20, 2026 | 105.69 | 106.67 | 95.43 | 96.08 | 96.08 | -9.08% | 4,631,636 |
| Feb 19, 2026 | 97.71 | 105.91 | 96.98 | 105.67 | 105.67 | 8.70% | 5,176,761 |
| Feb 18, 2026 | 93.14 | 100.50 | 92.95 | 97.21 | 97.21 | 5.70% | 3,657,562 |
| Feb 17, 2026 | 88.08 | 93.35 | 87.07 | 91.97 | 91.97 | 3.27% | 2,405,798 |
| Feb 13, 2026 | 87.24 | 92.24 | 87.02 | 89.06 | 89.06 | 2.31% | 1,769,057 |
| Feb 12, 2026 | 88.40 | 89.59 | 85.25 | 87.05 | 87.05 | -0.83% | 2,276,613 |
| Feb 11, 2026 | 95.91 | 96.55 | 85.02 | 87.78 | 87.78 | -6.10% | 2,990,143 |
| Feb 10, 2026 | 98.82 | 99.50 | 93.21 | 93.48 | 93.48 | -5.39% | 2,013,013 |
| Feb 9, 2026 | 94.60 | 99.78 | 93.20 | 98.81 | 98.81 | 4.66% | 2,970,636 |
| Feb 6, 2026 | 89.10 | 94.67 | 88.00 | 94.41 | 94.41 | 10.74% | 4,226,998 |
| Feb 5, 2026 | 88.47 | 92.60 | 84.50 | 85.25 | 85.25 | -6.66% | 3,546,043 |
| Feb 4, 2026 | 101.46 | 103.00 | 86.92 | 91.33 | 91.33 | -11.65% | 4,629,751 |
| Feb 3, 2026 | 98.60 | 103.49 | 97.15 | 103.37 | 103.37 | 7.50% | 3,330,090 |
| Feb 2, 2026 | 99.91 | 101.14 | 94.78 | 96.16 | 96.16 | -6.65% | 3,802,922 |
| Jan 30, 2026 | 105.82 | 108.75 | 101.63 | 103.01 | 103.01 | -4.76% | 3,649,607 |
| Jan 29, 2026 | 114.88 | 115.20 | 106.09 | 108.16 | 108.16 | -4.00% | 3,343,131 |
| Jan 28, 2026 | 120.00 | 120.00 | 109.26 | 112.67 | 112.67 | -4.57% | 3,758,876 |
| Jan 27, 2026 | 111.06 | 118.14 | 111.06 | 118.06 | 118.06 | 6.05% | 3,101,004 |
| Jan 26, 2026 | 108.70 | 113.67 | 106.77 | 111.32 | 111.32 | 0.84% | 2,974,975 |
| Jan 23, 2026 | 113.83 | 115.53 | 108.36 | 110.39 | 110.39 | -3.04% | 4,004,576 |
| Jan 22, 2026 | 121.01 | 121.30 | 111.23 | 113.85 | 113.85 | -5.59% | 5,386,432 |
| Jan 21, 2026 | 127.54 | 128.00 | 114.28 | 120.59 | 120.59 | -6.29% | 6,652,022 |
| Jan 20, 2026 | 128.11 | 134.00 | 127.00 | 128.68 | 128.68 | -1.56% | 4,617,978 |
| Jan 16, 2026 | 125.71 | 132.00 | 125.00 | 130.72 | 130.72 | 4.95% | 4,894,290 |
| Jan 15, 2026 | 119.89 | 126.31 | 117.27 | 124.56 | 124.56 | 2.52% | 3,611,217 |
| Jan 14, 2026 | 118.50 | 123.96 | 114.00 | 121.50 | 121.50 | 1.49% | 4,410,987 |
| Jan 13, 2026 | 118.91 | 121.57 | 117.20 | 119.72 | 119.72 | 1.58% | 4,116,075 |
| Jan 12, 2026 | 116.85 | 119.63 | 114.50 | 117.86 | 117.86 | 3.66% | 5,041,410 |