Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
77.70
-2.27 (-2.84%)
At close: Dec 26, 2025, 4:00 PM EST
77.60
-0.10 (-0.13%)
After-hours: Dec 26, 2025, 7:46 PM EST
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 79.91 | 79.91 | 76.10 | 77.70 | 77.70 | -2.84% | 1,586,957 |
| Dec 24, 2025 | 81.11 | 81.94 | 79.28 | 79.97 | 79.97 | -2.83% | 1,188,554 |
| Dec 23, 2025 | 80.47 | 83.41 | 79.85 | 82.30 | 82.30 | 0.94% | 2,245,274 |
| Dec 22, 2025 | 77.00 | 81.87 | 76.81 | 81.53 | 81.53 | 8.14% | 3,287,447 |
| Dec 19, 2025 | 71.53 | 75.79 | 71.23 | 75.39 | 75.39 | 5.59% | 4,166,768 |
| Dec 18, 2025 | 70.94 | 72.41 | 70.14 | 71.40 | 71.40 | 2.34% | 1,496,137 |
| Dec 17, 2025 | 73.13 | 74.24 | 69.31 | 69.77 | 69.77 | -4.59% | 2,265,800 |
| Dec 16, 2025 | 73.00 | 74.63 | 72.42 | 73.13 | 73.13 | -1.52% | 1,888,601 |
| Dec 15, 2025 | 76.27 | 76.42 | 73.10 | 74.26 | 74.26 | -2.24% | 1,748,365 |
| Dec 12, 2025 | 78.93 | 79.40 | 75.20 | 75.96 | 75.96 | -3.58% | 1,919,292 |
| Dec 11, 2025 | 76.74 | 79.47 | 74.80 | 78.78 | 78.78 | 2.43% | 1,646,466 |
| Dec 10, 2025 | 76.00 | 78.46 | 73.20 | 76.91 | 76.91 | -0.16% | 2,437,235 |
| Dec 9, 2025 | 76.57 | 79.66 | 76.06 | 77.03 | 77.03 | - | 2,041,523 |
| Dec 8, 2025 | 77.59 | 78.07 | 75.15 | 77.03 | 77.03 | 0.69% | 1,527,392 |
| Dec 5, 2025 | 77.69 | 78.13 | 74.76 | 76.50 | 76.50 | -1.52% | 1,545,066 |
| Dec 4, 2025 | 72.52 | 78.32 | 72.28 | 77.68 | 77.68 | 6.73% | 2,495,448 |
| Dec 3, 2025 | 71.01 | 73.00 | 69.68 | 72.78 | 72.78 | 2.56% | 2,292,291 |
| Dec 2, 2025 | 74.12 | 74.60 | 70.87 | 70.96 | 70.96 | -3.07% | 2,143,244 |
| Dec 1, 2025 | 76.60 | 76.60 | 72.93 | 73.21 | 73.21 | -3.80% | 2,435,984 |
| Nov 28, 2025 | 76.23 | 76.49 | 75.01 | 76.10 | 76.10 | 0.44% | 891,060 |
| Nov 26, 2025 | 75.80 | 77.17 | 75.31 | 75.77 | 75.77 | 0.96% | 1,757,152 |
| Nov 25, 2025 | 74.16 | 76.18 | 72.65 | 75.05 | 75.05 | 1.27% | 2,086,902 |
| Nov 24, 2025 | 69.42 | 74.44 | 69.14 | 74.11 | 74.11 | 7.19% | 2,552,493 |
| Nov 21, 2025 | 66.81 | 69.34 | 64.80 | 69.14 | 69.14 | 2.73% | 3,220,238 |
| Nov 20, 2025 | 74.48 | 74.48 | 66.91 | 67.31 | 67.31 | -4.76% | 2,425,596 |
| Nov 19, 2025 | 69.58 | 72.18 | 69.30 | 70.67 | 70.67 | 0.44% | 2,079,272 |
| Nov 18, 2025 | 68.74 | 71.25 | 67.78 | 70.36 | 70.36 | 0.17% | 2,644,767 |
| Nov 17, 2025 | 72.09 | 72.95 | 68.85 | 70.24 | 70.24 | -3.05% | 2,219,646 |
| Nov 14, 2025 | 69.16 | 73.77 | 69.00 | 72.45 | 72.45 | 1.06% | 2,458,516 |
| Nov 13, 2025 | 74.94 | 75.90 | 71.31 | 71.69 | 71.69 | -6.53% | 2,924,647 |
| Nov 12, 2025 | 76.78 | 78.17 | 75.50 | 76.70 | 76.70 | 0.14% | 2,005,449 |
| Nov 11, 2025 | 77.73 | 78.99 | 75.89 | 76.59 | 76.59 | -3.27% | 2,194,729 |
| Nov 10, 2025 | 81.43 | 82.00 | 77.05 | 79.18 | 79.18 | 1.67% | 3,793,114 |
| Nov 7, 2025 | 70.30 | 78.35 | 68.65 | 77.88 | 77.88 | 7.55% | 5,152,155 |
| Nov 6, 2025 | 77.95 | 79.47 | 70.27 | 72.41 | 72.41 | -6.46% | 7,002,408 |
| Nov 5, 2025 | 82.37 | 82.50 | 75.85 | 77.41 | 77.41 | -14.20% | 9,160,154 |
| Nov 4, 2025 | 88.23 | 91.59 | 86.82 | 90.22 | 90.22 | -0.97% | 3,416,107 |
| Nov 3, 2025 | 90.83 | 91.72 | 87.95 | 91.10 | 91.10 | 0.55% | 2,492,863 |
| Oct 31, 2025 | 89.50 | 92.15 | 87.91 | 90.60 | 90.60 | 2.60% | 2,325,102 |
| Oct 30, 2025 | 90.00 | 91.00 | 88.04 | 88.30 | 88.30 | -3.19% | 1,757,574 |
| Oct 29, 2025 | 90.00 | 93.87 | 89.96 | 91.21 | 91.21 | 1.59% | 2,747,740 |
| Oct 28, 2025 | 91.07 | 92.45 | 89.69 | 89.78 | 89.78 | -0.99% | 1,808,771 |
| Oct 27, 2025 | 93.07 | 94.60 | 88.26 | 90.68 | 90.68 | -0.55% | 2,769,859 |
| Oct 24, 2025 | 92.13 | 92.93 | 89.18 | 91.18 | 91.18 | 2.08% | 2,745,344 |
| Oct 23, 2025 | 85.20 | 89.95 | 84.87 | 89.32 | 89.32 | 5.95% | 2,469,642 |
| Oct 22, 2025 | 90.00 | 90.00 | 80.81 | 84.30 | 84.30 | -6.97% | 4,516,545 |
| Oct 21, 2025 | 87.11 | 90.80 | 85.20 | 90.62 | 90.62 | 4.58% | 3,716,213 |
| Oct 20, 2025 | 87.28 | 88.72 | 85.20 | 86.65 | 86.65 | 4.25% | 3,527,634 |
| Oct 17, 2025 | 84.92 | 86.52 | 81.71 | 83.12 | 83.12 | -6.21% | 6,302,584 |
| Oct 16, 2025 | 91.99 | 92.59 | 88.49 | 88.62 | 88.62 | -2.16% | 4,160,334 |