Kratos Defense & Security Solutions, Inc. (KTOS)

KTOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	61.49	61.70	56.91	57.75	57.75	-1.75%	4,619,221
Jun 11, 2026	54.82	58.89	54.07	58.78	58.78	7.22%	3,935,668
Jun 10, 2026	55.60	56.80	54.25	54.82	54.82	-2.44%	2,715,927
Jun 9, 2026	58.06	59.30	53.31	56.19	56.19	-2.67%	3,459,072
Jun 8, 2026	59.72	59.75	57.37	57.73	57.73	-1.35%	3,169,536
Jun 5, 2026	61.64	62.10	57.50	58.52	58.52	-7.70%	3,482,022
Jun 4, 2026	58.36	63.59	57.94	63.40	63.40	8.51%	4,192,086
Jun 3, 2026	61.62	61.85	57.90	58.43	58.43	-7.65%	5,076,164
Jun 2, 2026	63.57	63.65	61.68	63.27	63.27	-0.35%	3,531,819
Jun 1, 2026	64.94	66.20	61.15	63.49	63.49	-1.00%	6,289,152
May 29, 2026	66.66	66.75	60.08	64.13	64.13	-1.63%	9,986,027
May 28, 2026	63.96	66.83	61.00	65.19	65.19	13.77%	11,249,664
May 27, 2026	56.98	57.36	55.00	57.30	57.30	0.88%	3,221,164
May 26, 2026	57.66	59.30	55.90	56.80	56.80	1.10%	4,789,736
May 22, 2026	55.29	56.75	54.46	56.18	56.18	2.76%	2,916,115
May 21, 2026	55.00	55.03	53.81	54.67	54.67	-2.06%	2,800,768
May 20, 2026	53.95	55.88	52.65	55.82	55.82	4.40%	3,894,879
May 19, 2026	54.24	54.59	52.78	53.47	53.47	-1.39%	2,745,288
May 18, 2026	52.26	54.72	52.08	54.22	54.22	4.09%	3,670,604
May 15, 2026	53.49	53.90	51.66	52.09	52.09	-5.03%	4,048,700
May 14, 2026	52.76	55.97	52.49	54.85	54.85	4.50%	5,498,136
May 13, 2026	56.41	56.50	51.84	52.49	52.49	-8.44%	9,471,879
May 12, 2026	57.34	58.63	55.11	57.33	57.33	0.60%	5,095,770
May 11, 2026	56.87	57.71	55.01	56.99	56.99	-1.55%	6,062,810
May 8, 2026	57.08	57.94	55.73	57.89	57.89	1.56%	4,323,645
May 7, 2026	61.54	61.54	56.29	57.00	57.00	-7.35%	5,909,384
May 6, 2026	59.08	61.74	58.43	61.52	61.52	3.73%	4,402,499
May 5, 2026	62.69	62.79	58.01	59.31	59.31	-4.23%	4,267,895
May 4, 2026	62.47	64.13	61.76	61.93	61.93	-0.19%	3,116,150
May 1, 2026	63.41	63.50	60.95	62.05	62.05	-1.59%	2,579,808
Apr 30, 2026	60.29	63.18	59.64	63.05	63.05	5.86%	3,154,803
Apr 29, 2026	61.74	61.76	59.06	59.56	59.56	-3.41%	3,073,930
Apr 28, 2026	61.94	62.70	60.22	61.66	61.66	-2.37%	3,274,697
Apr 27, 2026	61.19	64.43	61.19	63.16	63.16	3.10%	3,978,498
Apr 24, 2026	65.76	65.76	61.01	61.26	61.26	-6.50%	5,132,887
Apr 23, 2026	68.45	68.74	63.79	65.52	65.52	-4.50%	3,904,587
Apr 22, 2026	70.12	70.98	67.64	68.61	68.61	0.09%	3,093,411
Apr 21, 2026	70.26	70.90	67.82	68.55	68.55	-1.83%	4,180,624
Apr 20, 2026	70.04	71.71	68.86	69.83	69.83	-1.63%	4,158,980
Apr 17, 2026	75.43	76.89	70.41	70.99	70.99	-4.60%	7,158,434
Apr 16, 2026	76.31	77.22	73.01	74.41	74.41	-0.33%	2,421,105
Apr 15, 2026	75.69	76.29	73.25	74.66	74.66	1.36%	3,502,078
Apr 14, 2026	74.66	76.57	72.52	73.66	73.66	0.15%	2,586,277
Apr 13, 2026	70.10	74.10	69.61	73.55	73.55	4.56%	2,564,096
Apr 10, 2026	68.02	70.53	67.43	70.34	70.34	2.94%	2,887,180
Apr 9, 2026	74.20	74.50	68.28	68.33	68.33	-8.23%	3,788,360
Apr 8, 2026	79.38	79.44	72.55	74.46	74.46	3.47%	3,692,396
Apr 7, 2026	72.25	72.90	69.80	71.96	71.96	-2.87%	2,886,048
Apr 6, 2026	71.13	74.41	70.20	74.09	74.09	10.07%	4,140,202
Apr 2, 2026	65.28	69.51	63.84	67.31	67.31	-0.58%	4,392,481

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.