Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
76.50
-1.18 (-1.52%)
At close: Dec 5, 2025, 4:00 PM EST
76.68
+0.18 (0.24%)
After-hours: Dec 5, 2025, 7:58 PM EST
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.69 | 78.13 | 74.76 | 76.50 | 76.50 | -1.52% | 1,539,661 |
| Dec 4, 2025 | 72.52 | 78.32 | 72.28 | 77.68 | 77.68 | 6.73% | 2,490,235 |
| Dec 3, 2025 | 71.01 | 73.00 | 69.68 | 72.78 | 72.78 | 2.56% | 2,286,371 |
| Dec 2, 2025 | 74.12 | 74.60 | 70.87 | 70.96 | 70.96 | -3.07% | 2,132,729 |
| Dec 1, 2025 | 76.60 | 76.60 | 72.93 | 73.21 | 73.21 | -3.80% | 2,431,681 |
| Nov 28, 2025 | 76.23 | 76.49 | 75.01 | 76.10 | 76.10 | 0.44% | 888,567 |
| Nov 26, 2025 | 75.80 | 77.17 | 75.31 | 75.77 | 75.77 | 0.96% | 1,754,918 |
| Nov 25, 2025 | 74.16 | 76.18 | 72.65 | 75.05 | 75.05 | 1.27% | 1,965,929 |
| Nov 24, 2025 | 69.42 | 74.44 | 69.14 | 74.11 | 74.11 | 7.19% | 2,534,502 |
| 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 |
| Oct 15, 2025 | 97.95 | 98.49 | 89.16 | 90.58 | 90.58 | -4.95% | 5,149,485 |
| Oct 14, 2025 | 93.72 | 97.10 | 90.79 | 95.30 | 95.30 | -1.02% | 3,902,388 |
| Oct 13, 2025 | 97.47 | 101.50 | 94.67 | 96.28 | 96.28 | 1.74% | 4,260,558 |
| Oct 10, 2025 | 94.70 | 102.65 | 92.90 | 94.63 | 94.63 | -3.98% | 7,345,856 |
| Oct 9, 2025 | 107.64 | 112.57 | 96.80 | 98.55 | 98.55 | -6.74% | 8,103,012 |
| Oct 8, 2025 | 103.07 | 106.31 | 101.90 | 105.67 | 105.67 | 1.91% | 4,069,929 |
| Oct 7, 2025 | 101.15 | 104.71 | 100.00 | 103.69 | 103.69 | 3.43% | 5,802,026 |
| Oct 6, 2025 | 98.35 | 103.00 | 98.02 | 100.25 | 100.25 | 4.22% | 5,021,897 |
| Oct 3, 2025 | 95.69 | 98.12 | 93.86 | 96.19 | 96.19 | 1.22% | 3,408,309 |
| Oct 2, 2025 | 95.00 | 96.40 | 92.53 | 95.03 | 95.03 | 2.23% | 2,952,205 |
| Oct 1, 2025 | 90.50 | 93.52 | 88.63 | 92.96 | 92.96 | 1.74% | 3,855,299 |
| Sep 30, 2025 | 88.39 | 91.87 | 88.10 | 91.37 | 91.37 | 3.74% | 4,542,287 |
| Sep 29, 2025 | 88.95 | 89.67 | 87.80 | 88.08 | 88.08 | 2.09% | 4,535,795 |
| Sep 26, 2025 | 85.00 | 86.84 | 84.43 | 86.28 | 86.28 | 2.47% | 3,009,453 |