Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
63.88
+4.80 (8.12%)
At close: Aug 8, 2025, 4:00 PM
64.18
+0.30 (0.47%)
After-hours: Aug 8, 2025, 7:57 PM EDT
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 60.07 | 66.13 | 60.05 | 63.88 | 63.88 | 8.12% | 7,213,111 |
| 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 |
| 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 |