Skip to main content
Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
35.22
+1.60 (4.76%)
At close: Jan 21, 2025, 4:00 PM
35.31
+0.09 (0.26%)
After-hours: Jan 21, 2025, 7:53 PM EST

KTOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202534.0135.3133.7835.2235.224.76%3,087,188
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
Sep 26, 202423.3523.5723.1523.1923.190.56%722,773
Sep 25, 202423.2523.3122.9923.0623.06-0.69%784,906
Sep 24, 202423.5523.5523.0723.2223.22-1.40%772,077
Sep 23, 202423.3723.9523.1023.5523.552.79%1,164,940
Sep 20, 202422.7623.3322.6422.9122.910.48%3,798,862
Sep 19, 202423.9824.0822.3822.8022.80-2.61%1,538,215
Sep 18, 202422.5823.9822.4823.4123.414.37%1,964,278
Sep 17, 202422.3922.6322.1722.4322.431.26%1,061,365
Sep 16, 202422.5022.5021.7822.1522.15-1.51%930,533
Sep 13, 202422.2022.5722.1022.4922.492.32%774,532
Sep 12, 202421.5322.0521.4021.9821.982.09%524,389
Sep 11, 202421.0521.5720.8321.5321.531.46%583,158
Sep 10, 202421.4921.4920.9021.2221.22-0.66%593,950
Sep 9, 202421.2021.6021.0721.3621.361.28%803,164
Sep 6, 202421.7121.8920.9821.0921.09-3.43%886,441
Sep 5, 202422.1822.2221.7521.8421.84-1.04%536,340
Sep 4, 202421.9922.6421.8922.0722.070.64%839,005
Sep 3, 202422.6922.8021.9021.9321.93-4.40%921,995
Aug 30, 202422.7323.0122.4122.9422.941.59%738,301
Aug 29, 202422.6223.2322.5022.5822.580.27%1,186,098
Aug 28, 202422.3022.9122.3022.5222.520.99%736,970
Aug 27, 202422.5122.6022.2122.3022.30-1.24%702,964