Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
86.28
+2.08 (2.47%)
At close: Sep 26, 2025, 4:00 PM EDT
86.30
+0.02 (0.02%)
After-hours: Sep 26, 2025, 4:27 PM EDT

KTOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202585.0086.8484.4386.28-2.47%3,024,141
Sep 25, 202580.0084.8878.8784.2084.203.72%4,291,102
Sep 24, 202584.3785.0080.8581.1881.18-3.24%3,738,143
Sep 23, 202581.1085.4881.1083.9083.903.94%4,998,297
Sep 22, 202580.6182.6379.3080.7280.72-0.06%6,450,341
Sep 19, 202581.5282.3179.9080.7780.770.15%35,427,660
Sep 18, 202576.6581.4475.0280.6580.656.48%4,310,122
Sep 17, 202575.0177.0373.1175.7475.74-0.80%4,247,233
Sep 16, 202571.0676.6270.8376.3576.357.93%5,322,877
Sep 15, 202569.4571.3167.9070.7470.742.23%3,391,897
Sep 12, 202567.7469.7167.6569.2069.202.26%2,539,140
Sep 11, 202566.0969.1465.6067.6767.673.06%2,962,746
Sep 10, 202565.3566.7564.1965.6665.661.70%2,774,164
Sep 9, 202564.1364.8362.6664.5664.560.65%2,152,892
Sep 8, 202564.8465.0062.3364.1464.14-1.03%2,632,047
Sep 5, 202564.5065.2961.4064.8164.811.92%2,611,243
Sep 4, 202564.3064.4461.7563.5963.59-1.41%2,812,719
Sep 3, 202566.2867.1764.0664.5064.50-2.41%2,129,091
Sep 2, 202564.4167.4163.0266.0966.090.38%3,188,420
Aug 29, 202568.4968.4965.6465.8465.84-3.90%2,395,842
Aug 28, 202568.0468.8267.2768.5168.510.87%2,294,345
Aug 27, 202568.2768.7466.5067.9267.92-0.19%2,082,683
Aug 26, 202567.0069.9167.0068.0568.051.72%2,958,439
Aug 25, 202567.6668.7166.8766.9066.900.28%2,419,297
Aug 22, 202564.7067.0464.0466.7166.712.98%2,985,486
Aug 21, 202564.1465.8464.0664.7864.780.79%2,535,015
Aug 20, 202562.7364.5660.7164.2764.270.39%3,801,184
Aug 19, 202568.3768.4063.6164.0264.02-6.87%4,957,086
Aug 18, 202567.6969.6767.0468.7468.740.35%2,493,097
Aug 15, 202569.1169.3966.1368.5068.50-0.90%2,870,401
Aug 14, 202570.2072.7068.7569.1269.120.54%4,746,705
Aug 13, 202570.1771.1164.8968.7568.75-0.56%5,177,648
Aug 12, 202565.3869.4464.9269.1469.145.70%4,305,706
Aug 11, 202565.9568.6864.5965.4165.412.40%6,001,865
Aug 8, 202560.0766.1360.0563.8863.888.12%7,231,195
Aug 7, 202558.2459.2256.8659.0859.080.25%3,597,849
Aug 6, 202558.7760.1457.9358.9358.93-0.79%3,437,614
Aug 5, 202561.0962.8057.9059.4059.40-0.17%5,125,210
Aug 4, 202557.0360.0056.7559.5059.504.92%3,091,908
Aug 1, 202556.3657.6654.5056.7156.71-3.39%4,800,303
Jul 31, 202558.0659.1457.5158.7058.701.19%2,371,233
Jul 30, 202556.8058.1956.3158.0158.011.61%3,509,665
Jul 29, 202560.6060.7356.6257.0957.09-3.82%4,064,026
Jul 28, 202561.1961.2957.3559.3659.36-0.69%3,749,189
Jul 25, 202558.6960.4057.8159.7759.771.89%2,457,979
Jul 24, 202558.8061.0958.0058.6658.66-0.20%4,191,548
Jul 23, 202555.7658.9355.4058.7858.786.06%4,168,505
Jul 22, 202555.8357.1854.3655.4255.42-5.72%6,839,677
Jul 21, 202560.0161.4358.4958.7858.78-0.58%5,653,330
Jul 18, 202558.7561.3558.2559.1259.120.36%8,057,325