U.S. markets closed

Kratos Defense & Security Solutions, Inc. (KTOS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.83-3.28 (-12.10%)
At close: 4:00PM EDT
23.98 +0.15 (0.63%)
After hours: 06:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202125.6226.1023.1823.8323.833,937,776
Aug 03, 202127.0727.1125.9027.1127.11848,200
Aug 02, 202127.2527.6426.9827.0227.02446,200
Jul 30, 202127.3027.4927.0327.2027.20499,900
Jul 29, 202127.4227.6727.3027.4327.43365,700
Jul 28, 202127.3927.6227.0927.2827.28517,500
Jul 27, 202127.1427.1826.4926.9926.99580,000
Jul 26, 202127.1227.7727.0827.3027.30767,800
Jul 23, 202126.8026.8726.4426.8426.84404,000
Jul 22, 202126.9326.9326.4226.6326.63533,000
Jul 21, 202126.3427.0126.3026.9226.92609,100
Jul 20, 202125.6226.5025.4226.3226.32966,000
Jul 19, 202125.0825.5024.9425.4625.46764,200
Jul 16, 202126.4526.4525.7225.7825.78628,800
Jul 15, 202126.4426.5425.8626.1226.12782,200
Jul 14, 202127.3927.4926.2826.5626.56908,200
Jul 13, 202127.6527.6527.0527.2327.23658,400
Jul 12, 202128.2028.2027.3527.8227.82533,800
Jul 09, 202128.0028.2427.7028.2028.20605,600
Jul 08, 202127.7728.0726.9327.7627.761,160,700
Jul 07, 202128.2428.8527.9228.5028.501,073,700
Jul 06, 202127.9228.2827.5428.2428.241,024,700
Jul 02, 202128.6328.6327.5528.0728.071,202,400
Jul 01, 202128.6329.0828.1028.6528.651,370,800
Jun 30, 202129.4729.8728.2928.4928.492,748,000
Jun 29, 202128.0030.2927.6129.6029.6010,790,600
Jun 28, 202127.8127.8226.8227.3127.311,014,600
Jun 25, 202127.5927.7727.2727.6127.614,425,600
Jun 24, 202126.8527.4526.7927.4427.44565,900
Jun 23, 202126.5026.9826.2626.8826.88606,500
Jun 22, 202126.3026.5825.7426.5026.50464,800
Jun 21, 202126.4526.5326.0626.4726.47565,700
Jun 18, 202126.4327.0926.2026.3626.361,222,400
Jun 17, 202126.3026.6426.2226.5326.53747,200
Jun 16, 202126.1626.5426.0126.2426.24608,300
Jun 15, 202126.4526.5826.1926.2426.24553,500
Jun 14, 202126.1826.3525.9526.3126.31482,200
Jun 11, 202126.3226.4026.0726.2026.20369,400
Jun 10, 202126.5026.6525.9226.2226.22563,600
Jun 09, 202126.8326.8726.3526.5026.50704,900
Jun 08, 202126.4026.9226.3826.7626.76590,400
Jun 07, 202125.8826.3325.8126.3126.31679,600
Jun 04, 202125.7226.1525.7225.9725.97532,500
Jun 03, 202125.2525.6524.7425.6325.63689,900
Jun 02, 202125.3125.4524.9525.4225.42808,900
Jun 01, 202125.1325.2824.7625.2625.26930,200
May 28, 202125.0925.3324.9325.0125.01602,400
May 27, 202125.4525.5225.0125.0925.09674,700
May 26, 202124.8025.2324.5225.1425.14809,900
May 25, 202124.5424.9024.3424.6224.62796,400
May 24, 202124.0424.6323.8924.4724.47671,500
May 21, 202124.3024.3423.8223.8923.89678,100
May 20, 202123.7624.2523.7523.9723.97857,100
May 19, 202123.6823.9323.2823.7523.75859,000
May 18, 202124.9124.9724.1724.1824.18802,400
May 17, 202124.7025.0024.4824.7524.751,128,400
May 14, 202124.7225.1024.3425.0025.00960,400
May 13, 202124.4425.1824.3324.5324.531,076,700
May 12, 202125.1725.2024.3124.3524.351,041,500
May 11, 202124.7525.5424.3625.2125.211,963,700
May 10, 202126.9927.2825.7325.7325.73736,800
May 07, 202126.5027.3426.3427.1127.11759,600
May 06, 202125.1526.7724.7426.7526.751,150,400
May 05, 202125.7225.8624.5525.2025.201,650,300
May 04, 202126.3926.4425.3225.8625.86896,100
May 03, 202126.8427.0026.3726.5026.50806,800
Apr 30, 202126.5026.8826.2726.7426.74676,100
Apr 29, 202127.4927.5926.7626.8426.84792,800
Apr 28, 202126.9927.3826.8127.2527.25474,900
Apr 27, 202127.3527.4526.9127.1027.10599,100
Apr 26, 202127.0827.4026.8827.1627.16510,000
Apr 23, 202126.5127.1326.4827.0327.03538,000
Apr 22, 202126.7026.9826.1526.4526.45582,600
Apr 21, 202125.6326.5025.5226.4826.48582,600
Apr 20, 202126.7626.8525.5625.8825.881,185,200
Apr 19, 202127.1527.2726.6227.0227.02872,700
Apr 16, 202128.1428.1526.9227.3527.351,191,700
Apr 15, 202128.2528.6127.3128.1528.152,752,900
Apr 14, 202127.9628.6727.8428.2028.20784,300
Apr 13, 202128.0528.3527.5127.9627.96761,600
Apr 12, 202128.1828.3127.5528.1928.19901,700
Apr 09, 202128.3228.4927.8128.1228.12615,000
Apr 08, 202128.0228.6627.9628.3328.331,385,200
Apr 07, 202128.6528.8127.6527.9727.971,427,600
Apr 06, 202128.4429.2528.4028.6428.641,030,900
Apr 05, 202129.0029.5027.7328.4728.471,180,100
Apr 01, 202128.0028.7027.6928.2928.291,488,200
Mar 31, 202128.4828.6827.2827.2827.282,324,700
Mar 30, 202128.8029.6027.6527.9227.924,785,400
Mar 29, 202125.8228.3025.6927.4327.432,916,500
Mar 26, 202125.4526.0525.0826.0226.021,187,100
Mar 25, 202124.5025.4023.7525.3125.311,767,500
Mar 24, 202125.3926.0824.7024.7324.731,192,300
Mar 23, 202125.1225.6725.0025.1225.121,457,200
Mar 22, 202125.6826.0925.2425.4825.481,093,100
Mar 19, 202125.7526.1325.2325.7825.782,560,300
Mar 18, 202126.8627.2525.7425.7925.791,659,800
Mar 17, 202126.2627.5225.7527.0827.081,413,600
Mar 16, 202127.4327.4326.1926.4826.48794,600
Mar 15, 202126.4527.3326.3927.0827.08861,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...