KTOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	38.83	40.26	38.58	39.18	39.18	0.03%	1,102,195
Oct 19, 2026	40.40	40.50	39.03	39.17	39.17	-3.09%	2,958,927
Oct 16, 2026	40.83	41.72	40.05	40.42	40.42	-0.79%	5,503,462
Oct 15, 2026	38.30	40.88	37.84	40.74	40.74	3.59%	5,010,478
Oct 14, 2026	39.80	41.59	39.17	39.33	39.33	-2.53%	5,062,634
Oct 13, 2026	40.80	41.06	39.83	40.35	40.35	-3.05%	4,845,898
Oct 12, 2026	42.48	43.07	41.42	41.62	41.62	-1.75%	3,536,839
Oct 9, 2026	43.11	43.11	41.53	42.36	42.36	1.03%	4,177,951
Oct 8, 2026	42.30	42.84	41.69	41.93	41.93	-0.02%	5,330,074
Oct 7, 2026	42.83	43.00	40.93	41.94	41.94	-4.05%	6,287,550
Oct 6, 2026	42.15	44.14	41.99	43.71	43.71	4.02%	5,129,533
Oct 5, 2026	43.80	43.86	41.74	42.02	42.02	-2.44%	5,460,985
Oct 2, 2026	43.30	43.51	42.13	43.07	43.07	0.58%	4,421,423
Oct 1, 2026	43.04	43.50	41.83	42.82	42.82	0.30%	4,492,441
Sep 30, 2026	43.28	44.17	42.46	42.69	42.69	-0.84%	5,286,418
Sep 29, 2026	44.62	44.84	42.99	43.05	43.05	-2.31%	5,018,036
Sep 28, 2026	44.97	45.22	43.91	44.07	44.07	-3.40%	4,524,485
Sep 25, 2026	46.97	47.45	45.31	45.62	45.62	-2.98%	3,171,437
Sep 24, 2026	45.45	47.36	44.81	47.02	47.02	1.86%	4,662,997
Sep 23, 2026	46.97	47.92	46.08	46.16	46.16	-1.72%	2,987,548
Sep 22, 2026	49.54	49.68	45.94	46.97	46.97	-3.33%	6,086,042
Sep 21, 2026	48.22	49.39	47.75	48.59	48.59	2.38%	3,455,148
Sep 18, 2026	48.19	48.55	46.83	47.46	47.46	-0.42%	5,650,958
Sep 17, 2026	48.30	49.30	47.60	47.66	47.66	0.15%	3,637,160
Sep 16, 2026	47.48	47.69	45.89	47.59	47.59	-0.06%	3,980,781
Sep 15, 2026	48.67	49.46	46.56	47.62	47.62	0.08%	4,306,035
Sep 14, 2026	45.76	48.08	45.72	47.58	47.58	1.91%	3,168,404
Sep 11, 2026	46.97	47.19	45.47	46.69	46.69	-0.62%	4,070,159
Sep 10, 2026	46.99	48.70	46.31	46.98	46.98	0.51%	3,414,784
Sep 9, 2026	48.15	48.63	46.33	46.74	46.74	-3.03%	4,585,427
Sep 8, 2026	48.32	50.05	48.10	48.20	48.20	0.79%	2,780,178
Sep 4, 2026	47.75	48.67	47.13	47.82	47.82	-0.58%	2,827,552
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