Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
56.18
+1.51 (2.76%)
At close: May 22, 2026, 4:00 PM EDT
56.32
+0.14 (0.25%)
After-hours: May 22, 2026, 7:59 PM EDT
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 72.64 | 72.80 | 67.60 | 67.70 | 67.70 | -3.99% | 4,421,451 |
| Mar 31, 2026 | 66.90 | 70.97 | 65.55 | 70.51 | 70.51 | 8.01% | 6,105,254 |
| Mar 30, 2026 | 71.76 | 71.90 | 64.37 | 65.28 | 65.28 | -9.26% | 5,501,521 |
| Mar 27, 2026 | 74.86 | 76.38 | 71.70 | 71.94 | 71.94 | -5.17% | 3,186,026 |
| Mar 26, 2026 | 78.38 | 79.53 | 75.15 | 75.86 | 75.86 | -5.15% | 3,024,066 |
| Mar 25, 2026 | 79.79 | 80.94 | 77.31 | 79.98 | 79.98 | 3.21% | 3,950,009 |
| Mar 24, 2026 | 82.67 | 83.02 | 75.52 | 77.49 | 77.49 | -7.41% | 4,535,575 |
| Mar 23, 2026 | 83.84 | 86.31 | 82.07 | 83.69 | 83.69 | -1.10% | 3,198,162 |
| Mar 20, 2026 | 91.45 | 92.00 | 83.10 | 84.62 | 84.62 | -8.79% | 6,896,808 |
| Mar 19, 2026 | 90.51 | 94.50 | 87.64 | 92.78 | 92.78 | -0.28% | 2,404,946 |
| Mar 18, 2026 | 94.41 | 96.88 | 92.66 | 93.04 | 93.04 | -2.38% | 2,846,943 |
| Mar 17, 2026 | 90.86 | 95.35 | 90.24 | 95.31 | 95.31 | 6.46% | 3,273,735 |
| Mar 16, 2026 | 88.84 | 91.80 | 86.90 | 89.53 | 89.53 | 2.28% | 2,424,511 |
| Mar 13, 2026 | 90.00 | 91.90 | 87.20 | 87.53 | 87.53 | -2.16% | 2,754,007 |