Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
40.47
+0.11 (0.27%)
At close: Jun 6, 2025, 4:00 PM
40.67
+0.20 (0.49%)
After-hours: Jun 6, 2025, 5:35 PM EDT

KTOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202540.9341.4740.1640.4740.470.27%2,015,944
Jun 5, 202540.6840.9439.9640.3640.360.65%3,440,586
Jun 4, 202539.5340.3939.1540.1040.102.58%1,932,131
Jun 3, 202538.7639.9638.4539.0939.092.76%2,716,913
Jun 2, 202537.7038.5737.3038.0438.043.12%2,807,445
May 30, 202536.1837.1935.8836.8936.891.26%2,236,938
May 29, 202537.5337.8436.0536.4336.43-2.41%1,584,125
May 28, 202538.2738.2937.2437.3337.33-2.07%2,022,891
May 27, 202537.0439.1636.9238.1238.125.86%2,998,262
May 23, 202535.0036.6734.9736.0136.012.30%2,389,570
May 22, 202534.3135.3434.1735.2035.202.53%1,424,139
May 21, 202535.6736.1134.0634.3334.33-3.95%1,361,830
May 20, 202535.1036.1134.8935.7435.741.74%1,537,402
May 19, 202534.6435.2934.6435.1335.13-0.23%1,188,231
May 16, 202534.3135.2534.0235.2135.212.38%1,834,934
May 15, 202533.5634.4533.5634.3934.392.56%1,072,695
May 14, 202533.9534.3733.0633.5333.53-0.74%1,488,970
May 13, 202534.4634.7033.6033.7833.78-0.44%1,796,233
May 12, 202534.4334.6732.8533.9333.930.95%2,215,492
May 9, 202534.0934.2033.1833.6133.61-1.78%2,092,083
May 8, 202536.6036.7533.4634.2234.22-5.10%3,269,863
May 7, 202536.2436.5735.7136.0636.06-0.47%2,292,331
May 6, 202535.5336.3935.3436.2336.230.98%1,717,263
May 5, 202535.3936.2134.5535.8835.88-1.13%2,110,749
May 2, 202535.4436.8535.4436.2936.293.89%2,302,119
May 1, 202534.3935.1633.6034.9334.933.39%1,543,486
Apr 30, 202533.8433.9233.1333.7933.79-1.84%1,468,480
Apr 29, 202533.5034.5333.5034.4234.422.75%1,584,863
Apr 28, 202533.4633.9032.6833.5033.50-0.27%1,512,217
Apr 25, 202532.9933.6332.6333.5933.590.90%1,462,120
Apr 24, 202532.9534.5332.6233.2933.291.00%2,156,354
Apr 23, 202533.1633.8532.4832.9632.962.62%2,461,096
Apr 22, 202531.9832.4131.4932.1232.120.63%1,712,039
Apr 21, 202532.8833.1531.4831.9231.92-3.54%1,409,542
Apr 17, 202533.4733.9432.8933.0933.09-0.54%2,131,744
Apr 16, 202532.8933.4832.6433.2733.270.94%1,551,844
Apr 15, 202532.9233.4832.5532.9632.96-0.08%1,083,707
Apr 14, 202533.6033.6032.3632.9932.99-0.77%1,517,449
Apr 11, 202531.7133.5031.4733.2433.244.82%2,490,729
Apr 10, 202530.9132.0430.2731.7131.71-0.38%2,425,655
Apr 9, 202528.3932.1328.3931.8331.8310.06%3,486,602
Apr 8, 202529.4330.8428.2728.9228.922.41%3,813,036
Apr 7, 202526.2729.0525.7828.2428.241.51%3,122,663
Apr 4, 202528.9129.7927.5127.8227.82-8.55%2,559,577
Apr 3, 202529.7130.8129.5130.4230.42-2.37%1,991,026
Apr 2, 202528.6431.2428.5531.1631.166.35%1,885,809
Apr 1, 202529.6829.6828.6429.3029.30-1.31%2,025,973
Mar 31, 202529.8130.0228.9429.6929.69-3.23%2,768,490
Mar 28, 202531.4731.7430.4630.6830.68-2.51%3,261,590
Mar 27, 202531.2732.2831.1531.4731.470.18%2,046,344