Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
43.05
-1.02 (-2.31%)
At close: Sep 29, 2026, 4:00 PM EDT
43.50
+0.45 (1.05%)
Pre-market: Sep 30, 2026, 8:54 AM EDT
KTOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 60.90 | 63.17 | 58.90 | 62.42 | 62.42 | 2.72% | 4,569,918 |
| Aug 7, 2026 | 57.97 | 61.09 | 56.25 | 60.77 | 60.77 | 5.85% | 4,791,017 |
| Aug 6, 2026 | 54.41 | 59.10 | 54.04 | 57.41 | 57.41 | 3.74% | 5,267,534 |
| Aug 5, 2026 | 58.87 | 62.34 | 54.51 | 55.34 | 55.34 | 6.69% | 9,212,109 |
| Aug 4, 2026 | 50.73 | 52.27 | 50.34 | 51.87 | 51.87 | 5.41% | 6,481,826 |
| Aug 3, 2026 | 46.60 | 49.42 | 45.90 | 49.21 | 49.21 | 5.60% | 3,215,502 |
| Jul 31, 2026 | 46.18 | 46.92 | 44.50 | 46.60 | 46.60 | 0.93% | 2,334,898 |
| Jul 30, 2026 | 44.26 | 46.41 | 43.09 | 46.17 | 46.17 | 5.22% | 3,223,358 |
| Jul 29, 2026 | 48.67 | 48.87 | 43.75 | 43.88 | 43.88 | -9.79% | 3,993,930 |
| Jul 28, 2026 | 48.93 | 49.00 | 46.44 | 48.64 | 48.64 | -1.64% | 2,494,744 |
| Jul 27, 2026 | 47.85 | 49.72 | 46.78 | 49.45 | 49.45 | 4.44% | 2,765,105 |
| Jul 24, 2026 | 49.35 | 49.71 | 47.22 | 47.35 | 47.35 | -4.23% | 2,840,113 |
| Jul 23, 2026 | 48.00 | 51.49 | 47.97 | 49.44 | 49.44 | 3.24% | 4,799,214 |
| Jul 22, 2026 | 48.04 | 49.40 | 47.78 | 47.89 | 47.89 | -0.66% | 2,059,206 |
| Jul 21, 2026 | 46.09 | 48.92 | 45.60 | 48.21 | 48.21 | 4.94% | 3,357,946 |