Kratos Defense & Security Solutions, Inc. (KTOS)

NASDAQ: KTOS · Real-Time Price · USD

48.20

+0.38 (0.79%)

At close: Sep 8, 2026, 4:00 PM EDT

48.18

+0.36 (0.75%)

Pre-market: Sep 9, 2026, 8:56 AM EDT

KTOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	48.32	50.05	48.10	48.20	48.20	0.79%	2,764,976
Sep 4, 2026	47.75	48.67	47.13	47.82	47.82	-0.58%	2,802,942
Sep 3, 2026	48.76	49.16	46.92	48.10	48.10	0.67%	3,890,165
Sep 2, 2026	49.20	49.59	47.05	47.78	47.78	-3.16%	4,099,524
Sep 1, 2026	50.19	51.80	48.96	49.34	49.34	-3.22%	3,703,189
Aug 31, 2026	51.70	52.03	50.58	50.98	50.98	-1.96%	2,152,422
Aug 28, 2026	53.51	53.77	51.37	52.00	52.00	-3.15%	1,974,825
Aug 27, 2026	53.00	54.09	52.38	53.69	53.69	1.44%	2,137,260
Aug 26, 2026	52.40	54.29	52.27	52.93	52.93	0.55%	1,990,897
Aug 25, 2026	53.48	53.85	52.03	52.64	52.64	-0.81%	2,337,313
Aug 24, 2026	56.16	56.70	52.83	53.07	53.07	-7.17%	3,441,619
Aug 21, 2026	56.62	58.60	56.50	57.17	57.17	1.76%	3,148,339
Aug 20, 2026	59.87	60.09	55.25	56.18	56.18	-7.23%	4,560,704
Aug 19, 2026	61.99	62.00	58.75	60.56	60.56	-2.31%	2,844,716
Aug 18, 2026	61.23	64.15	61.00	61.99	61.99	-2.05%	2,775,650
Aug 17, 2026	64.50	65.09	62.88	63.29	63.29	-2.00%	3,453,100
Aug 14, 2026	66.00	67.10	62.65	64.58	64.58	2.85%	5,452,300
Aug 13, 2026	63.50	64.75	61.84	62.79	62.79	-1.61%	2,580,178
Aug 12, 2026	63.85	64.22	62.10	63.82	63.82	0.14%	3,397,037
Aug 11, 2026	62.09	63.83	61.34	63.73	63.73	2.10%	3,033,289
Aug 10, 2026	60.90	63.17	58.90	62.42	62.42	2.72%	4,569,918
Aug 7, 2026	57.97	61.09	56.25	60.77	60.77	5.85%	4,791,017
Aug 6, 2026	54.41	59.10	54.04	57.41	57.41	3.74%	5,267,534
Aug 5, 2026	58.87	62.34	54.51	55.34	55.34	6.69%	9,212,109
Aug 4, 2026	50.73	52.27	50.34	51.87	51.87	5.41%	6,481,826
Aug 3, 2026	46.60	49.42	45.90	49.21	49.21	5.60%	3,215,502
Jul 31, 2026	46.18	46.92	44.50	46.60	46.60	0.93%	2,334,898
Jul 30, 2026	44.26	46.41	43.09	46.17	46.17	5.22%	3,223,358
Jul 29, 2026	48.67	48.87	43.75	43.88	43.88	-9.79%	3,993,930
Jul 28, 2026	48.93	49.00	46.44	48.64	48.64	-1.64%	2,494,744
Jul 27, 2026	47.85	49.72	46.78	49.45	49.45	4.44%	2,765,105
Jul 24, 2026	49.35	49.71	47.22	47.35	47.35	-4.23%	2,840,113
Jul 23, 2026	48.00	51.49	47.97	49.44	49.44	3.24%	4,799,214
Jul 22, 2026	48.04	49.40	47.78	47.89	47.89	-0.66%	2,059,206
Jul 21, 2026	46.09	48.92	45.60	48.21	48.21	4.94%	3,357,946
Jul 20, 2026	46.24	47.40	45.73	45.94	45.94	-0.20%	2,739,929
Jul 17, 2026	46.07	47.25	45.58	46.03	46.03	-1.98%	5,611,683
Jul 16, 2026	49.02	49.13	46.31	46.96	46.96	-5.48%	3,162,603
Jul 15, 2026	51.79	54.22	49.16	49.68	49.68	-1.35%	4,931,150
Jul 14, 2026	48.91	50.48	48.26	50.36	50.36	7.24%	5,195,157
Jul 13, 2026	48.48	49.08	46.34	46.96	46.96	-2.55%	3,532,185
Jul 10, 2026	49.00	49.30	47.56	48.19	48.19	-1.35%	2,376,966
Jul 9, 2026	49.90	50.48	48.21	48.85	48.85	-3.04%	3,209,436
Jul 8, 2026	50.21	51.81	49.66	50.38	50.38	0.08%	3,432,783
Jul 7, 2026	53.73	54.52	49.76	50.34	50.34	-5.98%	3,634,170
Jul 6, 2026	55.07	55.35	52.87	53.54	53.54	-3.27%	3,801,594
Jul 2, 2026	55.39	58.88	54.08	55.35	55.35	4.36%	6,712,253
Jul 1, 2026	50.29	54.13	49.74	53.04	53.04	6.38%	8,241,446
Jun 30, 2026	50.11	51.47	48.67	49.86	49.86	6.20%	5,655,314
Jun 29, 2026	48.35	48.89	46.42	46.95	46.95	-0.55%	5,763,996