Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
47.35
-2.09 (-4.23%)
At close: Jul 24, 2026, 4:00 PM EDT
47.38
+0.03 (0.05%)
After-hours: Jul 24, 2026, 7:55 PM EDT
KTOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 49.35 | 49.71 | 47.22 | 47.35 | 47.35 | -4.23% | 2,832,700 |
| Jul 23, 2026 | 48.00 | 51.49 | 47.97 | 49.44 | 49.44 | 3.24% | 4,775,788 |
| Jul 22, 2026 | 48.04 | 49.40 | 47.78 | 47.89 | 47.89 | -0.66% | 2,043,639 |
| Jul 21, 2026 | 46.09 | 48.92 | 45.60 | 48.21 | 48.21 | 4.94% | 3,312,680 |
| Jul 20, 2026 | 46.24 | 47.40 | 45.73 | 45.94 | 45.94 | -0.20% | 2,713,657 |
| Jul 17, 2026 | 46.07 | 47.25 | 45.58 | 46.03 | 46.03 | -1.98% | 5,594,335 |
| Jul 16, 2026 | 49.02 | 49.13 | 46.31 | 46.96 | 46.96 | -5.48% | 3,102,124 |
| Jul 15, 2026 | 51.79 | 54.22 | 49.16 | 49.68 | 49.68 | -1.35% | 4,888,997 |
| Jul 14, 2026 | 48.91 | 50.48 | 48.26 | 50.36 | 50.36 | 7.24% | 5,151,291 |
| Jul 13, 2026 | 48.48 | 49.08 | 46.34 | 46.96 | 46.96 | -2.55% | 3,506,451 |
| Jul 10, 2026 | 49.00 | 49.30 | 47.56 | 48.19 | 48.19 | -1.35% | 2,369,587 |
| Jul 9, 2026 | 49.90 | 50.48 | 48.21 | 48.85 | 48.85 | -3.04% | 3,191,901 |
| Jul 8, 2026 | 50.21 | 51.81 | 49.66 | 50.38 | 50.38 | 0.08% | 3,411,648 |
| Jul 7, 2026 | 53.73 | 54.52 | 49.76 | 50.34 | 50.34 | -5.98% | 3,615,582 |
| Jul 6, 2026 | 55.07 | 55.35 | 52.87 | 53.54 | 53.54 | -3.27% | 3,788,908 |
| 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 |