KTOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	35.63	38.03	34.66	37.54	37.54	6.95%	2,973,471
Nov 6, 2026	33.73	35.31	31.57	35.10	35.10	5.12%	8,015,552
Nov 5, 2026	35.63	35.79	32.50	33.39	33.39	-7.15%	9,523,784
Nov 4, 2026	39.86	40.25	35.72	35.96	35.96	-12.27%	8,268,607
Nov 3, 2026	40.41	41.72	40.10	40.99	40.99	1.89%	3,241,246
Nov 2, 2026	41.29	41.61	39.68	40.23	40.23	-2.09%	3,391,315
Oct 30, 2026	42.67	43.21	40.28	41.09	41.09	-5.74%	3,418,266
Oct 29, 2026	41.28	44.11	41.20	43.59	43.59	5.88%	6,251,685
Oct 28, 2026	41.38	41.56	40.40	41.17	41.17	-0.35%	2,812,910
Oct 27, 2026	40.73	42.12	40.06	41.32	41.32	2.19%	4,325,199
Oct 26, 2026	38.68	40.57	38.43	40.43	40.43	4.52%	3,486,872
Oct 23, 2026	37.64	39.08	36.37	38.68	38.68	1.07%	4,207,527
Oct 22, 2026	38.27	39.96	37.40	38.27	38.27	-1.21%	4,198,558
Oct 21, 2026	39.57	39.99	38.41	38.74	38.74	-0.56%	3,691,866
Oct 20, 2026	38.83	40.26	38.58	38.96	38.96	-0.54%	3,206,459
Oct 19, 2026	40.40	40.50	39.03	39.17	39.17	-3.09%	2,979,563
Oct 16, 2026	40.83	41.72	40.05	40.42	40.42	-0.79%	5,517,849
Oct 15, 2026	38.30	40.88	37.84	40.74	40.74	3.59%	5,098,161
Oct 14, 2026	39.80	41.59	39.17	39.33	39.33	-2.53%	5,315,466
Oct 13, 2026	40.80	41.06	39.83	40.35	40.35	-3.05%	5,012,185
Oct 12, 2026	42.48	43.07	41.42	41.62	41.62	-1.75%	3,557,796
Oct 9, 2026	43.11	43.11	41.53	42.36	42.36	1.03%	4,198,961
Oct 8, 2026	42.30	42.84	41.69	41.93	41.93	-0.02%	5,374,693
Oct 7, 2026	42.83	43.00	40.93	41.94	41.94	-4.05%	6,324,604
Oct 6, 2026	42.15	44.14	41.99	43.71	43.71	4.02%	5,172,648
Oct 5, 2026	43.80	43.86	41.74	42.02	42.02	-2.44%	5,563,806
Oct 2, 2026	43.30	43.51	42.13	43.07	43.07	0.58%	4,437,020
Oct 1, 2026	43.04	43.50	41.83	42.82	42.82	0.30%	4,765,502
Sep 30, 2026	43.28	44.17	42.46	42.69	42.69	-0.84%	5,325,798
Sep 29, 2026	44.62	44.84	42.99	43.05	43.05	-2.31%	5,085,029
Sep 28, 2026	44.97	45.22	43.91	44.07	44.07	-3.40%	4,558,263
Sep 25, 2026	46.97	47.45	45.31	45.62	45.62	-2.98%	3,190,723
Sep 24, 2026	45.45	47.36	44.81	47.02	47.02	1.86%	4,679,992
Sep 23, 2026	46.97	47.92	46.08	46.16	46.16	-1.72%	3,044,258
Sep 22, 2026	49.54	49.68	45.94	46.97	46.97	-3.33%	6,127,371
Sep 21, 2026	48.22	49.39	47.75	48.59	48.59	2.38%	3,486,228
Sep 18, 2026	48.19	48.55	46.83	47.46	47.46	-0.42%	5,654,343
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