Kratos Defense & Security Solutions, Inc. (KTOS)

KTOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	40.93	41.47	40.16	40.47	40.47	0.27%	2,015,944
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
Apr 14, 2025	33.60	33.60	32.36	32.99	32.99	-0.77%	1,517,449
Apr 11, 2025	31.71	33.50	31.47	33.24	33.24	4.82%	2,490,729
Apr 10, 2025	30.91	32.04	30.27	31.71	31.71	-0.38%	2,425,655
Apr 9, 2025	28.39	32.13	28.39	31.83	31.83	10.06%	3,486,602
Apr 8, 2025	29.43	30.84	28.27	28.92	28.92	2.41%	3,813,036
Apr 7, 2025	26.27	29.05	25.78	28.24	28.24	1.51%	3,122,663
Apr 4, 2025	28.91	29.79	27.51	27.82	27.82	-8.55%	2,559,577
Apr 3, 2025	29.71	30.81	29.51	30.42	30.42	-2.37%	1,991,026
Apr 2, 2025	28.64	31.24	28.55	31.16	31.16	6.35%	1,885,809
Apr 1, 2025	29.68	29.68	28.64	29.30	29.30	-1.31%	2,025,973
Mar 31, 2025	29.81	30.02	28.94	29.69	29.69	-3.23%	2,768,490
Mar 28, 2025	31.47	31.74	30.46	30.68	30.68	-2.51%	3,261,590
Mar 27, 2025	31.27	32.28	31.15	31.47	31.47	0.18%	2,046,344

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.