Kratos Defense & Security Solutions, Inc. (KTOS)

KTOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	55.39	58.88	54.08	55.35	55.35	4.36%	6,706,655
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
Jun 3, 2026	61.62	61.85	57.90	58.43	58.43	-7.65%	5,122,403
Jun 2, 2026	63.57	63.65	61.68	63.27	63.27	-0.35%	3,585,280
Jun 1, 2026	64.94	66.20	61.15	63.49	63.49	-1.00%	6,337,691
May 29, 2026	66.66	66.75	60.08	64.13	64.13	-1.63%	10,066,293
May 28, 2026	63.96	66.83	61.00	65.19	65.19	13.77%	11,464,684
May 27, 2026	56.98	57.36	55.00	57.30	57.30	0.88%	3,240,871
May 26, 2026	57.66	59.30	55.90	56.80	56.80	1.10%	4,815,586
May 22, 2026	55.29	56.75	54.46	56.18	56.18	2.76%	2,949,058
May 21, 2026	55.00	55.03	53.81	54.67	54.67	-2.06%	2,814,969
May 20, 2026	53.95	55.88	52.65	55.82	55.82	4.40%	3,929,384
May 19, 2026	54.24	54.59	52.78	53.47	53.47	-1.39%	2,749,719
May 18, 2026	52.26	54.72	52.08	54.22	54.22	4.09%	3,734,684
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

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 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:

Jul 3, 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.