Kratos Defense & Security Solutions, Inc. - KTOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	36.18	36.89	36.89	37.19	35.88	2.24M
May 29, 2025	37.53	36.43	36.43	37.84	36.05	1.58M
May 28, 2025	38.27	37.33	37.33	38.29	37.24	2.02M
May 27, 2025	37.04	38.12	38.12	39.16	36.92	3M
May 23, 2025	35	36.01	36.01	36.67	34.97	2.39M
May 22, 2025	34.31	35.2	35.2	35.34	34.17	1.42M
May 21, 2025	35.67	34.33	34.33	36.11	34.06	1.36M
May 20, 2025	35.1	35.74	35.74	36.11	34.89	1.54M
May 19, 2025	34.64	35.13	35.13	35.29	34.64	1.19M
May 16, 2025	34.31	35.21	35.21	35.25	34.02	1.83M
May 15, 2025	33.56	34.39	34.39	34.45	33.56	1.07M
May 14, 2025	33.95	33.53	33.53	34.37	33.06	1.49M
May 13, 2025	34.46	33.78	33.78	34.7	33.6	1.8M
May 12, 2025	34.43	33.93	33.93	34.67	32.85	2.22M
May 09, 2025	34.09	33.61	33.61	34.2	33.18	2.09M
May 08, 2025	36.6	34.22	34.22	36.75	33.46	3.27M
May 07, 2025	36.24	36.06	36.06	36.57	35.71	2.28M
May 06, 2025	35.53	36.23	36.23	36.39	35.34	1.72M
May 05, 2025	35.39	35.88	35.88	36.21	34.55	2.11M
May 02, 2025	35.44	36.29	36.29	36.85	35.44	2.3M
May 01, 2025	34.39	34.93	34.93	35.16	33.6	1.54M
April 30, 2025	33.84	33.78	33.78	33.92	33.13	1.47M
April 29, 2025	33.5	34.42	34.42	34.53	33.5	1.58M
April 28, 2025	33.46	33.5	33.5	33.9	32.68	1.51M
April 25, 2025	32.99	33.59	33.59	33.63	32.63	1.46M
April 24, 2025	32.95	33.29	33.29	34.53	32.62	2.16M
April 23, 2025	33.16	32.96	32.96	33.85	32.48	2.46M
April 22, 2025	31.98	32.12	32.12	32.41	31.49	1.71M
April 21, 2025	32.88	31.92	31.92	33.15	31.48	1.41M
April 17, 2025	33.47	33.09	33.09	33.94	32.89	2.13M
April 16, 2025	32.89	33.27	33.27	33.48	32.64	1.55M
April 15, 2025	32.92	32.96	32.96	33.48	32.55	1.08M
April 14, 2025	33.6	32.99	32.99	33.6	32.36	1.52M
April 11, 2025	31.71	33.24	33.24	33.5	31.47	2.49M
April 10, 2025	30.91	31.71	31.71	32.04	30.27	2.43M
April 09, 2025	28.39	31.83	31.83	32.13	28.39	3.48M
April 08, 2025	29.43	28.92	28.92	30.84	28.27	3.81M
April 07, 2025	26.27	28.24	28.24	29.05	25.78	3.12M
April 04, 2025	28.91	27.82	27.82	29.79	27.51	2.56M
April 03, 2025	29.71	30.42	30.42	30.81	29.51	1.98M
April 02, 2025	28.64	31.16	31.16	31.24	28.55	1.87M
April 01, 2025	29.68	29.3	29.3	29.68	28.64	2.03M
March 31, 2025	29.81	29.69	29.69	30.02	28.94	2.77M
March 28, 2025	31.47	30.68	30.68	31.73	30.46	3.26M
March 27, 2025	31.27	31.47	31.47	32.28	31.15	2.05M
March 26, 2025	33	31.42	31.42	33.5	31.16	2.22M
March 25, 2025	32.33	32.96	32.96	32.99	32.32	1.85M
March 24, 2025	30.97	32.53	32.53	32.59	30.95	2.99M
March 21, 2025	31.48	30.81	30.81	31.63	30.47	30.43M
March 20, 2025	31.9	31.7	31.7	32.69	31.34	3.49M
March 19, 2025	31.35	32.56	32.56	32.67	31.01	3.09M
March 18, 2025	31.47	31.25	31.25	31.84	30.93	2.88M
March 17, 2025	30.63	31.89	31.89	32.4	30.63	3.78M
March 14, 2025	29.7	30.43	30.43	30.71	29.44	3.18M
March 13, 2025	29.44	29.52	29.52	30.26	29.11	2.38M
March 12, 2025	29.48	29.6	29.6	30.01	29.13	3.27M
March 11, 2025	29.12	29.06	29.06	29.98	28.49	4.22M
March 10, 2025	27.67	29.18	29.18	30.05	27.4	7.23M
March 07, 2025	26.57	27.29	27.29	27.44	26.05	1.86M
March 06, 2025	27.45	26.88	26.88	27.85	26.37	2.29M

Kratos Defense & Security Solutions, Inc. (KTOS) NASDAQ