Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
41.33
-1.00 (-2.36%)
At close: Jun 26, 2025, 4:00 PM
42.20
+0.87 (2.11%)
Pre-market: Jun 27, 2025, 7:15 AM EDT
KTOS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 39.56 | 41.78 | 39.00 | 41.33 | 41.33 | -2.36% | 13,922,818 |
Jun 25, 2025 | 41.29 | 42.68 | 41.01 | 42.33 | 42.33 | 3.83% | 3,571,432 |
Jun 24, 2025 | 43.45 | 43.45 | 40.10 | 40.77 | 40.77 | -6.56% | 4,902,666 |
Jun 23, 2025 | 43.86 | 46.52 | 42.97 | 43.63 | 43.63 | 1.21% | 5,487,625 |
Jun 20, 2025 | 42.46 | 43.74 | 40.83 | 43.11 | 43.11 | 2.25% | 4,784,064 |
Jun 18, 2025 | 43.20 | 44.13 | 41.70 | 42.16 | 42.16 | -2.48% | 3,119,013 |
Jun 17, 2025 | 41.25 | 43.87 | 41.07 | 43.23 | 43.23 | 4.90% | 3,032,618 |
Jun 16, 2025 | 42.19 | 42.41 | 41.08 | 41.21 | 41.21 | -1.32% | 2,725,168 |
Jun 13, 2025 | 41.65 | 42.73 | 40.77 | 41.76 | 41.76 | 1.26% | 2,786,659 |
Jun 12, 2025 | 40.20 | 41.28 | 39.94 | 41.24 | 41.24 | 2.08% | 1,573,304 |
Jun 11, 2025 | 39.94 | 40.45 | 37.90 | 40.40 | 40.40 | 2.80% | 2,538,850 |
Jun 10, 2025 | 40.68 | 40.68 | 38.72 | 39.30 | 39.30 | -3.18% | 3,198,252 |
Jun 9, 2025 | 40.93 | 40.96 | 39.77 | 40.59 | 40.59 | 0.30% | 3,161,906 |
Jun 6, 2025 | 40.93 | 41.47 | 40.16 | 40.47 | 40.47 | 0.27% | 2,033,462 |
Jun 5, 2025 | 40.68 | 40.94 | 39.96 | 40.36 | 40.36 | 0.65% | 3,440,586 |
Jun 4, 2025 | 39.53 | 40.39 | 39.15 | 40.10 | 40.10 | 2.58% | 1,932,131 |
Jun 3, 2025 | 38.76 | 39.96 | 38.45 | 39.09 | 39.09 | 2.76% | 2,716,913 |
Jun 2, 2025 | 37.70 | 38.57 | 37.30 | 38.04 | 38.04 | 3.12% | 2,807,445 |
May 30, 2025 | 36.18 | 37.19 | 35.88 | 36.89 | 36.89 | 1.26% | 2,236,938 |
May 29, 2025 | 37.53 | 37.84 | 36.05 | 36.43 | 36.43 | -2.41% | 1,584,125 |
May 28, 2025 | 38.27 | 38.29 | 37.24 | 37.33 | 37.33 | -2.07% | 2,022,891 |
May 27, 2025 | 37.04 | 39.16 | 36.92 | 38.12 | 38.12 | 5.86% | 2,998,262 |
May 23, 2025 | 35.00 | 36.67 | 34.97 | 36.01 | 36.01 | 2.30% | 2,389,570 |
May 22, 2025 | 34.31 | 35.34 | 34.17 | 35.20 | 35.20 | 2.53% | 1,424,139 |
May 21, 2025 | 35.67 | 36.11 | 34.06 | 34.33 | 34.33 | -3.95% | 1,361,830 |
May 20, 2025 | 35.10 | 36.11 | 34.89 | 35.74 | 35.74 | 1.74% | 1,537,402 |
May 19, 2025 | 34.64 | 35.29 | 34.64 | 35.13 | 35.13 | -0.23% | 1,188,231 |
May 16, 2025 | 34.31 | 35.25 | 34.02 | 35.21 | 35.21 | 2.38% | 1,834,934 |
May 15, 2025 | 33.56 | 34.45 | 33.56 | 34.39 | 34.39 | 2.56% | 1,072,695 |
May 14, 2025 | 33.95 | 34.37 | 33.06 | 33.53 | 33.53 | -0.74% | 1,488,970 |
May 13, 2025 | 34.46 | 34.70 | 33.60 | 33.78 | 33.78 | -0.44% | 1,796,233 |
May 12, 2025 | 34.43 | 34.67 | 32.85 | 33.93 | 33.93 | 0.95% | 2,215,492 |
May 9, 2025 | 34.09 | 34.20 | 33.18 | 33.61 | 33.61 | -1.78% | 2,092,083 |
May 8, 2025 | 36.60 | 36.75 | 33.46 | 34.22 | 34.22 | -5.10% | 3,269,863 |
May 7, 2025 | 36.24 | 36.57 | 35.71 | 36.06 | 36.06 | -0.47% | 2,292,331 |
May 6, 2025 | 35.53 | 36.39 | 35.34 | 36.23 | 36.23 | 0.98% | 1,717,263 |
May 5, 2025 | 35.39 | 36.21 | 34.55 | 35.88 | 35.88 | -1.13% | 2,110,749 |
May 2, 2025 | 35.44 | 36.85 | 35.44 | 36.29 | 36.29 | 3.89% | 2,302,119 |
May 1, 2025 | 34.39 | 35.16 | 33.60 | 34.93 | 34.93 | 3.39% | 1,543,486 |
Apr 30, 2025 | 33.84 | 33.92 | 33.13 | 33.79 | 33.79 | -1.84% | 1,468,480 |
Apr 29, 2025 | 33.50 | 34.53 | 33.50 | 34.42 | 34.42 | 2.75% | 1,584,863 |
Apr 28, 2025 | 33.46 | 33.90 | 32.68 | 33.50 | 33.50 | -0.27% | 1,512,217 |
Apr 25, 2025 | 32.99 | 33.63 | 32.63 | 33.59 | 33.59 | 0.90% | 1,462,120 |
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 |