Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
41.33
-1.00 (-2.36%)
At close: Jun 26, 2025, 4:00 PM
42.20
+0.87 (2.11%)
Pre-market: Jun 27, 2025, 7:15 AM EDT

KTOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202539.5641.7839.0041.3341.33-2.36%13,922,818
Jun 25, 202541.2942.6841.0142.3342.333.83%3,571,432
Jun 24, 202543.4543.4540.1040.7740.77-6.56%4,902,666
Jun 23, 202543.8646.5242.9743.6343.631.21%5,487,625
Jun 20, 202542.4643.7440.8343.1143.112.25%4,784,064
Jun 18, 202543.2044.1341.7042.1642.16-2.48%3,119,013
Jun 17, 202541.2543.8741.0743.2343.234.90%3,032,618
Jun 16, 202542.1942.4141.0841.2141.21-1.32%2,725,168
Jun 13, 202541.6542.7340.7741.7641.761.26%2,786,659
Jun 12, 202540.2041.2839.9441.2441.242.08%1,573,304
Jun 11, 202539.9440.4537.9040.4040.402.80%2,538,850
Jun 10, 202540.6840.6838.7239.3039.30-3.18%3,198,252
Jun 9, 202540.9340.9639.7740.5940.590.30%3,161,906
Jun 6, 202540.9341.4740.1640.4740.470.27%2,033,462
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