Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
64.58
+1.79 (2.85%)
At close: Aug 14, 2026, 4:00 PM EDT
64.60
+0.02 (0.03%)
After-hours: Aug 14, 2026, 7:59 PM EDT
KTOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 66.00 | 67.10 | 62.65 | 64.58 | 64.58 | 2.85% | 5,434,303 |
| Aug 13, 2026 | 63.50 | 64.75 | 61.84 | 62.79 | 62.79 | -1.61% | 2,556,336 |
| Aug 12, 2026 | 63.85 | 64.22 | 62.10 | 63.82 | 63.82 | 0.14% | 3,383,134 |
| Aug 11, 2026 | 62.09 | 63.83 | 61.34 | 63.73 | 63.73 | 2.10% | 3,010,015 |
| Aug 10, 2026 | 60.90 | 63.17 | 58.90 | 62.42 | 62.42 | 2.72% | 4,539,029 |
| 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 |
| Jun 26, 2026 | 46.04 | 49.19 | 46.04 | 47.21 | 47.21 | 1.92% | 28,199,180 |
| Jun 25, 2026 | 47.40 | 47.78 | 46.01 | 46.32 | 46.32 | -3.40% | 5,283,019 |
| Jun 24, 2026 | 50.18 | 50.79 | 47.78 | 47.95 | 47.95 | -5.61% | 3,560,266 |
| Jun 23, 2026 | 50.06 | 52.34 | 50.06 | 50.80 | 50.80 | -0.57% | 3,683,344 |
| Jun 22, 2026 | 53.77 | 54.15 | 50.68 | 51.09 | 51.09 | -5.76% | 4,661,838 |
| Jun 18, 2026 | 56.22 | 56.75 | 52.94 | 54.21 | 54.21 | -3.47% | 6,964,925 |
| Jun 17, 2026 | 55.63 | 58.40 | 55.60 | 56.16 | 56.16 | -0.32% | 3,124,891 |
| Jun 16, 2026 | 56.61 | 57.39 | 55.01 | 56.34 | 56.34 | -1.19% | 3,132,718 |
| Jun 15, 2026 | 59.19 | 59.50 | 56.68 | 57.02 | 57.02 | -1.26% | 4,014,747 |
| Jun 12, 2026 | 61.49 | 61.70 | 56.91 | 57.75 | 57.75 | -1.75% | 4,636,288 |
| Jun 11, 2026 | 54.82 | 58.89 | 54.07 | 58.78 | 58.78 | 7.22% | 3,965,805 |
| Jun 10, 2026 | 55.60 | 56.80 | 54.25 | 54.82 | 54.82 | -2.44% | 2,749,284 |
| Jun 9, 2026 | 58.06 | 59.30 | 53.31 | 56.19 | 56.19 | -2.67% | 3,479,189 |
| Jun 8, 2026 | 59.72 | 59.75 | 57.37 | 57.73 | 57.73 | -1.35% | 3,191,099 |
| Jun 5, 2026 | 61.64 | 62.10 | 57.50 | 58.52 | 58.52 | -7.70% | 3,512,240 |
| Jun 4, 2026 | 58.36 | 63.59 | 57.94 | 63.40 | 63.40 | 8.51% | 4,224,780 |