Kratos Defense & Security Solutions, Inc. KTOS
NASDAQ · United States · Electronic Technology
$42.69-0.36 (-0.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42.69 | -0.84% | $43.28 | $44.17 | $42.46 | 5.30M |
| 2026-09-29 | $43.05 | -2.31% | $44.62 | $44.84 | $42.99 | 5.09M |
| 2026-09-28 | $44.07 | -3.40% | $44.97 | $45.22 | $43.91 | 4.56M |
| 2026-09-25 | $45.62 | -2.98% | $46.97 | $47.45 | $45.31 | 3.18M |
| 2026-09-24 | $47.02 | +1.86% | $45.45 | $47.36 | $44.81 | 4.68M |
| 2026-09-23 | $46.16 | -1.72% | $46.97 | $47.92 | $46.08 | 3.03M |
| 2026-09-22 | $46.97 | -3.33% | $49.54 | $49.68 | $45.94 | 6.13M |
| 2026-09-21 | $48.59 | +2.38% | $48.22 | $49.39 | $47.75 | 3.48M |
| 2026-09-18 | $47.46 | -0.42% | $48.19 | $48.55 | $46.83 | 5.65M |
| 2026-09-17 | $47.66 | +0.15% | $48.30 | $49.30 | $47.60 | 3.63M |
| 2026-09-16 | $47.59 | -0.06% | $47.48 | $47.69 | $45.89 | 3.98M |
| 2026-09-15 | $47.62 | +0.08% | $48.67 | $49.46 | $46.56 | 4.31M |
| 2026-09-14 | $47.58 | +1.91% | $45.76 | $48.08 | $45.72 | 3.16M |
| 2026-09-11 | $46.69 | -0.62% | $46.97 | $47.19 | $45.47 | 4.06M |
| 2026-09-10 | $46.98 | +0.51% | $46.99 | $48.70 | $46.31 | 3.41M |
| 2026-09-09 | $46.74 | -3.03% | $48.15 | $48.63 | $46.33 | 4.59M |
| 2026-09-08 | $48.20 | +0.79% | $48.32 | $50.05 | $48.10 | 2.77M |
| 2026-09-04 | $47.82 | -0.58% | $47.75 | $48.67 | $47.13 | 2.82M |
| 2026-09-03 | $48.10 | +0.67% | $48.76 | $49.16 | $46.92 | 3.89M |
| 2026-09-02 | $47.78 | -3.16% | $49.20 | $49.59 | $47.05 | 4.10M |
| 2026-09-01 | $49.34 | -3.22% | $50.19 | $51.80 | $48.96 | 3.70M |
| 2026-08-31 | $50.98 | -1.96% | $51.70 | $52.03 | $50.58 | 2.15M |
| 2026-08-28 | $52.00 | -3.15% | $53.51 | $53.77 | $51.37 | 1.97M |
| 2026-08-27 | $53.69 | +1.44% | $53.00 | $54.09 | $52.38 | 2.14M |
| 2026-08-26 | $52.93 | +0.55% | $52.40 | $54.29 | $52.27 | 1.98M |
| 2026-08-25 | $52.64 | -0.81% | $53.48 | $53.85 | $52.03 | 2.33M |
| 2026-08-24 | $53.07 | -7.17% | $56.16 | $56.70 | $52.83 | 3.43M |
| 2026-08-21 | $57.17 | +1.76% | $56.62 | $58.60 | $56.50 | 3.14M |
| 2026-08-20 | $56.18 | -7.23% | $59.87 | $60.09 | $55.25 | 4.56M |
| 2026-08-19 | $60.56 | -2.31% | $61.99 | $62.00 | $58.75 | 2.84M |
| 2026-08-18 | $61.99 | -2.05% | $61.23 | $64.15 | $61.00 | 2.78M |
| 2026-08-17 | $63.29 | -2.00% | $64.50 | $65.09 | $62.88 | 3.45M |
| 2026-08-14 | $64.58 | +2.85% | $66.00 | $67.10 | $62.65 | 5.45M |
| 2026-08-13 | $62.79 | -1.61% | $63.50 | $64.75 | $61.84 | 2.58M |
| 2026-08-12 | $63.82 | +0.14% | $63.85 | $64.22 | $62.10 | 3.40M |
| 2026-08-11 | $63.73 | +2.10% | $62.09 | $63.83 | $61.34 | 3.03M |
| 2026-08-10 | $62.42 | +2.72% | $60.90 | $63.17 | $58.90 | 4.57M |
| 2026-08-07 | $60.77 | +5.85% | $57.97 | $61.09 | $56.25 | 4.79M |
| 2026-08-06 | $57.41 | +3.74% | $54.41 | $59.10 | $54.04 | 5.27M |
| 2026-08-05 | $55.34 | +6.69% | $58.87 | $62.34 | $54.51 | 9.21M |
| 2026-08-04 | $51.87 | +5.41% | $50.73 | $52.27 | $50.34 | 6.48M |
| 2026-08-03 | $49.21 | +5.60% | $46.60 | $49.42 | $45.90 | 3.22M |
| 2026-07-31 | $46.60 | +0.93% | $46.18 | $46.92 | $44.50 | 2.33M |
| 2026-07-30 | $46.17 | +5.22% | $44.26 | $46.41 | $43.09 | 3.22M |
| 2026-07-29 | $43.88 | -9.79% | $48.67 | $48.87 | $43.75 | 3.99M |
| 2026-07-28 | $48.64 | -1.64% | $48.93 | $49.00 | $46.44 | 2.49M |
| 2026-07-27 | $49.45 | +4.44% | $47.85 | $49.72 | $46.78 | 2.76M |
| 2026-07-24 | $47.35 | -4.23% | $49.35 | $49.71 | $47.22 | 2.84M |
| 2026-07-23 | $49.44 | +3.24% | $48.00 | $51.49 | $47.97 | 4.80M |
| 2026-07-22 | $47.89 | -0.66% | $48.04 | $49.40 | $47.78 | 2.06M |
| 2026-07-21 | $48.21 | +4.94% | $46.09 | $48.92 | $45.60 | 3.36M |
| 2026-07-20 | $45.94 | -0.20% | $46.24 | $47.40 | $45.72 | 2.74M |
| 2026-07-17 | $46.03 | -1.98% | $46.07 | $47.25 | $45.58 | 5.61M |
| 2026-07-16 | $46.96 | -5.48% | $49.02 | $49.13 | $46.31 | 3.16M |
| 2026-07-15 | $49.68 | -1.35% | $51.79 | $54.22 | $49.16 | 4.93M |
| 2026-07-14 | $50.36 | +7.24% | $48.91 | $50.48 | $48.26 | 5.20M |
| 2026-07-13 | $46.96 | -2.55% | $48.48 | $49.08 | $46.34 | 3.53M |
| 2026-07-10 | $48.19 | -1.35% | $49.00 | $49.30 | $47.56 | 2.38M |
| 2026-07-09 | $48.85 | -3.04% | $49.90 | $50.48 | $48.21 | 3.21M |
| 2026-07-08 | $50.38 | +0.08% | $50.21 | $51.81 | $49.66 | 3.43M |
| 2026-07-07 | $50.34 | -5.98% | $53.73 | $54.52 | $49.76 | 3.63M |
| 2026-07-06 | $53.54 | -3.27% | $55.07 | $55.35 | $52.87 | 3.80M |
| 2026-07-02 | $55.35 | +4.36% | $55.39 | $58.88 | $54.08 | 6.70M |
| 2026-07-01 | $53.04 | +6.38% | $50.29 | $54.13 | $49.74 | 8.24M |
| 2026-06-30 | $49.86 | +6.20% | $50.11 | $51.47 | $48.67 | 5.66M |
| 2026-06-29 | $46.95 | -0.55% | $48.35 | $48.89 | $46.42 | 5.76M |
| 2026-06-26 | $47.21 | +1.92% | $46.04 | $49.19 | $46.04 | 28.20M |
| 2026-06-25 | $46.32 | -3.40% | $47.40 | $47.78 | $46.01 | 5.28M |
| 2026-06-24 | $47.95 | -5.61% | $50.18 | $50.79 | $47.78 | 3.56M |
| 2026-06-23 | $50.80 | -0.57% | $50.06 | $52.34 | $50.06 | 3.68M |
| 2026-06-22 | $51.09 | -5.76% | $53.77 | $54.15 | $50.68 | 4.66M |
| 2026-06-18 | $54.21 | -3.47% | $56.22 | $56.75 | $52.94 | 6.96M |
| 2026-06-17 | $56.16 | -0.32% | $55.63 | $58.40 | $55.60 | 3.12M |
| 2026-06-16 | $56.34 | -1.19% | $56.61 | $57.39 | $55.01 | 3.13M |
| 2026-06-15 | $57.02 | -1.26% | $59.19 | $59.50 | $56.68 | 4.01M |
| 2026-06-12 | $57.75 | -1.75% | $61.49 | $61.70 | $56.91 | 4.63M |
| 2026-06-11 | $58.78 | +7.22% | $54.82 | $58.89 | $54.07 | 3.97M |
| 2026-06-10 | $54.82 | -2.44% | $55.60 | $56.80 | $54.25 | 2.75M |
| 2026-06-09 | $56.19 | -2.67% | $58.06 | $59.30 | $53.31 | 3.48M |
| 2026-06-08 | $57.73 | -1.35% | $59.72 | $59.75 | $57.37 | 3.19M |
| 2026-06-05 | $58.52 | -7.70% | $61.64 | $62.10 | $57.50 | 3.51M |
| 2026-06-04 | $63.40 | +8.51% | $58.36 | $63.59 | $57.94 | 4.22M |
| 2026-06-03 | $58.43 | -7.65% | $61.62 | $61.85 | $57.90 | 5.12M |
| 2026-06-02 | $63.27 | -0.35% | $63.57 | $63.65 | $61.68 | 3.59M |
| 2026-06-01 | $63.49 | -1.00% | $64.94 | $66.20 | $61.15 | 6.34M |
| 2026-05-29 | $64.13 | -1.63% | $66.66 | $66.75 | $60.08 | 10.07M |
| 2026-05-28 | $65.19 | +13.77% | $63.96 | $66.83 | $61.00 | 11.46M |
| 2026-05-27 | $57.30 | +0.88% | $56.98 | $57.36 | $55.00 | 3.23M |
| 2026-05-26 | $56.80 | +1.10% | $57.66 | $59.30 | $55.90 | 4.81M |
| 2026-05-22 | $56.18 | +2.76% | $55.29 | $56.75 | $54.46 | 2.95M |