Skip to main content
Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
25.29
-0.70 (-2.69%)
At close: Feb 21, 2025, 4:00 PM
25.40
+0.11 (0.43%)
After-hours: Feb 21, 2025, 7:58 PM EST

KTOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.0327.2225.1925.2925.29-2.69%2,326,119
Feb 20, 202526.7726.8725.5525.9925.99-3.20%2,269,930
Feb 19, 202527.0427.2226.5726.8526.85-0.74%1,793,433
Feb 18, 202527.3027.6526.7527.0527.05-0.41%2,681,170
Feb 14, 202528.2628.2626.8927.1627.16-4.90%3,734,352
Feb 13, 202531.2531.8028.2828.5628.56-7.90%3,897,896
Feb 12, 202531.3831.8830.8831.0131.01-3.31%1,902,824
Feb 11, 202532.8533.0431.9132.0732.07-3.08%1,720,649
Feb 10, 202532.9233.2932.2933.0933.091.94%1,543,603
Feb 7, 202532.6032.8732.1432.4632.46-0.25%1,474,953
Feb 6, 202534.3334.3631.9832.5432.54-5.08%2,037,335
Feb 5, 202534.6034.7834.1634.2834.28-0.29%1,386,194
Feb 4, 202533.3034.4833.3034.3834.383.55%1,757,660
Feb 3, 202532.5033.8032.4033.2033.20-0.51%1,436,243
Jan 31, 202533.6834.2633.3533.3733.37-0.83%1,361,545
Jan 30, 202533.4933.8432.7333.6533.652.75%1,228,175
Jan 29, 202533.4433.6632.3932.7532.75-2.18%2,213,473
Jan 28, 202533.5035.2133.2233.4833.48-2,078,936
Jan 27, 202533.4633.7732.5833.4833.48-1.90%1,869,008
Jan 24, 202534.4134.8533.9934.1334.13-1.27%1,613,448
Jan 23, 202534.8335.2234.3334.5734.57-1.09%2,874,664
Jan 22, 202535.2135.6634.6934.9534.95-0.77%1,830,508
Jan 21, 202534.0135.3133.7835.2235.224.76%3,105,421
Jan 17, 202533.8434.5333.2033.6233.620.03%4,950,387
Jan 16, 202534.1334.8333.2533.6133.61-1.29%2,589,467
Jan 15, 202533.3034.3332.8334.0534.053.94%4,039,524
Jan 14, 202531.6033.0931.4232.7632.766.05%2,916,353
Jan 13, 202529.7031.1929.3730.8930.895.18%3,185,160
Jan 10, 202528.2329.6928.0829.3729.371.49%1,746,814
Jan 8, 202528.3028.9627.3828.9428.941.15%1,791,595
Jan 7, 202529.8830.3928.3628.6128.61-3.12%2,391,042
Jan 6, 202529.4029.9628.4029.5329.537.46%3,722,393
Jan 3, 202526.4027.5426.4027.4827.484.17%932,732
Jan 2, 202526.3727.0026.1526.3826.38-877,057
Dec 31, 202426.6626.8526.2526.3826.38-0.53%892,566
Dec 30, 202426.1326.7825.6426.5226.52-851,550
Dec 27, 202426.9227.2726.3526.5226.52-0.86%1,028,967
Dec 26, 202426.5626.8826.2626.7526.750.34%764,731
Dec 24, 202426.0626.7225.8326.6626.662.58%464,914
Dec 23, 202426.3726.3725.7125.9925.990.46%956,951
Dec 20, 202425.0626.1125.0425.8725.871.05%2,601,148
Dec 19, 202426.0226.3725.2625.6025.600.35%1,409,546
Dec 18, 202427.2227.3225.1725.5125.51-6.39%1,738,321
Dec 17, 202428.2328.2427.1127.2527.25-3.68%1,428,370
Dec 16, 202427.7928.7127.3628.2928.295.40%2,628,209
Dec 13, 202426.5027.3626.5026.8426.841.28%804,674
Dec 12, 202427.2127.6926.4826.5026.50-3.07%676,449
Dec 11, 202427.6127.6227.1527.3427.34-0.11%637,025
Dec 10, 202427.2027.6727.0527.3727.370.51%816,684
Dec 9, 202428.3028.3726.8427.2327.23-2.72%1,097,994
Dec 6, 202427.6228.0727.3927.9927.992.53%840,416
Dec 5, 202427.7627.7727.2727.3027.30-2.33%1,211,837
Dec 4, 202426.4228.0426.2827.9527.956.03%1,119,821
Dec 3, 202427.0527.0826.0326.3626.36-2.04%905,876
Dec 2, 202427.1827.2126.4126.9126.91-0.66%851,759
Nov 29, 202427.3327.4426.8927.0927.090.52%593,090
Nov 27, 202427.5027.6626.4326.9526.95-1.06%911,486
Nov 26, 202426.2827.5326.2427.2427.243.14%1,117,790
Nov 25, 202427.0527.2026.1726.4126.41-0.83%1,162,220
Nov 22, 202426.4826.8526.1726.6326.631.49%839,993
Nov 21, 202425.3626.3625.0226.2426.244.04%1,114,733
Nov 20, 202425.0125.3224.7025.2225.220.68%1,207,607
Nov 19, 202424.6425.0824.3825.0525.052.75%1,313,167
Nov 18, 202424.4924.8124.3424.3824.38-0.16%1,027,277
Nov 15, 202425.5325.5324.3724.4224.42-3.40%1,394,579
Nov 14, 202427.6627.9725.2025.2825.28-8.84%1,637,294
Nov 13, 202427.5828.6227.5327.7327.731.72%1,548,671
Nov 12, 202426.9727.7026.7527.2627.260.66%1,582,204
Nov 11, 202426.5727.5326.3127.0827.084.27%1,985,650
Nov 8, 202424.0826.2124.0725.9725.979.03%2,052,511
Nov 7, 202424.4724.4823.8123.8223.82-1.85%1,460,327
Nov 6, 202424.7224.9223.8924.2724.274.66%1,736,532
Nov 5, 202423.0623.3623.0023.1923.190.87%891,949
Nov 4, 202422.8023.1822.7722.9922.990.52%634,412
Nov 1, 202422.8223.2122.7422.8722.870.66%697,367
Oct 31, 202423.5923.6622.6922.7222.72-3.69%1,094,824
Oct 30, 202423.8124.2523.3223.5923.59-2.48%1,240,590
Oct 29, 202424.1224.3223.8924.1924.19-0.04%415,362
Oct 28, 202424.2024.4223.8324.2024.201.04%719,024
Oct 25, 202424.1724.4323.9523.9523.950.08%524,591
Oct 24, 202424.0024.4123.8923.9323.93-0.33%522,187
Oct 23, 202424.2624.4023.7824.0124.01-1.19%697,322
Oct 22, 202424.6024.6724.2124.3024.30-1.50%522,654
Oct 21, 202424.9625.1124.5624.6724.67-0.72%469,077
Oct 18, 202425.1625.2724.8324.8524.85-1.47%576,878
Oct 17, 202425.7425.9125.2025.2225.22-2.02%556,931
Oct 16, 202425.4025.8225.3825.7425.741.74%866,884
Oct 15, 202425.3725.4124.5825.3025.30-0.20%1,147,183
Oct 14, 202425.2525.4725.0925.3525.350.76%617,359
Oct 11, 202424.4625.2524.4325.1625.162.99%849,336
Oct 10, 202424.6524.8424.1924.4324.43-2.12%777,310
Oct 9, 202425.0025.2024.6824.9624.96-0.44%706,178
Oct 8, 202424.7925.4524.7925.0725.071.13%949,982
Oct 7, 202424.8524.9924.5024.7924.790.16%637,350
Oct 4, 202425.2125.3224.3224.7524.75-1.71%1,271,588
Oct 3, 202425.2225.3824.9325.1825.18-0.63%1,228,564
Oct 2, 202425.0125.5124.6825.3425.342.10%1,667,207
Oct 1, 202423.3125.1322.9524.8224.826.52%2,266,677
Sep 30, 202423.1923.6123.0723.3023.300.04%603,003
Sep 27, 202423.4123.6823.2023.2923.290.43%989,927