Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
63.16
-1.34 (-2.08%)
Sep 4, 2025, 3:31 PM - Market open
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 64.30 | 64.44 | 61.75 | 63.05 | - | -2.25% | 1,996,404 |
| Sep 3, 2025 | 66.28 | 67.17 | 64.06 | 64.50 | 64.50 | -2.41% | 2,129,091 |
| Sep 2, 2025 | 64.41 | 67.41 | 63.02 | 66.09 | 66.09 | 0.38% | 3,188,420 |
| Aug 29, 2025 | 68.49 | 68.49 | 65.64 | 65.84 | 65.84 | -3.90% | 2,395,842 |
| Aug 28, 2025 | 68.04 | 68.82 | 67.27 | 68.51 | 68.51 | 0.87% | 2,294,345 |
| Aug 27, 2025 | 68.27 | 68.74 | 66.50 | 67.92 | 67.92 | -0.19% | 2,082,683 |
| Aug 26, 2025 | 67.00 | 69.91 | 67.00 | 68.05 | 68.05 | 1.72% | 2,958,439 |
| Aug 25, 2025 | 67.66 | 68.71 | 66.87 | 66.90 | 66.90 | 0.28% | 2,419,297 |
| Aug 22, 2025 | 64.70 | 67.04 | 64.04 | 66.71 | 66.71 | 2.98% | 2,985,486 |
| Aug 21, 2025 | 64.14 | 65.84 | 64.06 | 64.78 | 64.78 | 0.79% | 2,535,015 |
| Aug 20, 2025 | 62.73 | 64.56 | 60.71 | 64.27 | 64.27 | 0.39% | 3,801,184 |
| Aug 19, 2025 | 68.37 | 68.40 | 63.61 | 64.02 | 64.02 | -6.87% | 4,957,086 |
| Aug 18, 2025 | 67.69 | 69.67 | 67.04 | 68.74 | 68.74 | 0.35% | 2,493,097 |
| Aug 15, 2025 | 69.11 | 69.39 | 66.13 | 68.50 | 68.50 | -0.90% | 2,870,401 |
| Aug 14, 2025 | 70.20 | 72.70 | 68.75 | 69.12 | 69.12 | 0.54% | 4,746,705 |
| Aug 13, 2025 | 70.17 | 71.11 | 64.89 | 68.75 | 68.75 | -0.56% | 5,177,648 |
| Aug 12, 2025 | 65.38 | 69.44 | 64.92 | 69.14 | 69.14 | 5.70% | 4,305,706 |
| Aug 11, 2025 | 65.95 | 68.68 | 64.59 | 65.41 | 65.41 | 2.40% | 6,001,865 |
| Aug 8, 2025 | 60.07 | 66.13 | 60.05 | 63.88 | 63.88 | 8.12% | 7,231,195 |
| Aug 7, 2025 | 58.24 | 59.22 | 56.86 | 59.08 | 59.08 | 0.25% | 3,597,849 |
| Aug 6, 2025 | 58.77 | 60.14 | 57.93 | 58.93 | 58.93 | -0.79% | 3,437,614 |
| Aug 5, 2025 | 61.09 | 62.80 | 57.90 | 59.40 | 59.40 | -0.17% | 5,125,210 |
| Aug 4, 2025 | 57.03 | 60.00 | 56.75 | 59.50 | 59.50 | 4.92% | 3,091,908 |
| Aug 1, 2025 | 56.36 | 57.66 | 54.50 | 56.71 | 56.71 | -3.39% | 4,800,303 |
| Jul 31, 2025 | 58.06 | 59.14 | 57.51 | 58.70 | 58.70 | 1.19% | 2,371,233 |
| Jul 30, 2025 | 56.80 | 58.19 | 56.31 | 58.01 | 58.01 | 1.61% | 3,509,665 |
| Jul 29, 2025 | 60.60 | 60.73 | 56.62 | 57.09 | 57.09 | -3.82% | 4,064,026 |
| Jul 28, 2025 | 61.19 | 61.29 | 57.35 | 59.36 | 59.36 | -0.69% | 3,749,189 |
| Jul 25, 2025 | 58.69 | 60.40 | 57.81 | 59.77 | 59.77 | 1.89% | 2,457,979 |
| Jul 24, 2025 | 58.80 | 61.09 | 58.00 | 58.66 | 58.66 | -0.20% | 4,191,548 |
| Jul 23, 2025 | 55.76 | 58.93 | 55.40 | 58.78 | 58.78 | 6.06% | 4,168,505 |
| Jul 22, 2025 | 55.83 | 57.18 | 54.36 | 55.42 | 55.42 | -5.72% | 6,839,677 |
| Jul 21, 2025 | 60.01 | 61.43 | 58.49 | 58.78 | 58.78 | -0.58% | 5,653,330 |
| Jul 18, 2025 | 58.75 | 61.35 | 58.25 | 59.12 | 59.12 | 0.36% | 8,057,325 |
| Jul 17, 2025 | 55.76 | 59.12 | 54.69 | 58.91 | 58.91 | 8.53% | 8,490,923 |
| Jul 16, 2025 | 51.92 | 54.97 | 51.31 | 54.28 | 54.28 | 6.18% | 6,891,532 |
| Jul 15, 2025 | 52.15 | 52.25 | 50.23 | 51.12 | 51.12 | -1.67% | 4,052,362 |
| Jul 14, 2025 | 50.91 | 52.70 | 49.54 | 51.99 | 51.99 | 0.54% | 6,717,881 |
| Jul 11, 2025 | 48.25 | 52.57 | 48.00 | 51.71 | 51.71 | 11.76% | 9,418,923 |
| Jul 10, 2025 | 46.09 | 46.73 | 44.85 | 46.27 | 46.27 | 0.54% | 3,091,911 |
| Jul 9, 2025 | 44.44 | 46.15 | 43.88 | 46.02 | 46.02 | 3.79% | 3,517,597 |
| Jul 8, 2025 | 45.00 | 45.64 | 42.81 | 44.34 | 44.34 | -0.98% | 3,620,109 |
| Jul 7, 2025 | 45.42 | 46.25 | 43.88 | 44.78 | 44.78 | 0.27% | 3,580,756 |
| Jul 3, 2025 | 43.92 | 44.81 | 43.65 | 44.66 | 44.66 | 3.19% | 2,147,465 |
| Jul 2, 2025 | 42.96 | 43.40 | 41.87 | 43.28 | 43.28 | 0.49% | 4,811,948 |
| Jul 1, 2025 | 46.28 | 46.35 | 42.66 | 43.07 | 43.07 | -7.28% | 5,960,501 |
| Jun 30, 2025 | 46.39 | 47.09 | 45.41 | 46.45 | 46.45 | 1.33% | 7,719,975 |
| Jun 27, 2025 | 41.93 | 46.97 | 41.75 | 45.84 | 45.84 | 10.91% | 16,654,494 |
| 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 |