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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	69.11	68.5	68.5	69.39	66.13	2.87M
August 14, 2025	70.2	69.12	69.12	72.7	68.75	4.75M
August 13, 2025	70.17	68.75	68.75	71.11	64.89	5.18M
August 12, 2025	65.38	69.14	69.14	69.44	64.92	4.31M
August 11, 2025	65.95	65.41	65.41	68.68	64.59	6M
August 08, 2025	60.07	63.88	63.88	66.13	60.05	7.23M
August 07, 2025	58.24	59.08	59.08	59.22	56.86	3.6M
August 06, 2025	58.77	58.93	58.93	60.14	57.93	3.44M
August 05, 2025	61.09	59.4	59.4	62.8	57.9	5.13M
August 04, 2025	57.03	59.5	59.5	60	56.75	3.09M
August 01, 2025	56.36	56.71	56.71	57.66	54.5	4.8M
July 31, 2025	58.06	58.7	58.7	59.14	57.51	2.37M
July 30, 2025	56.8	58.01	58.01	58.19	56.31	3.51M
July 29, 2025	60.6	57.09	57.09	60.71	56.62	3.99M
July 28, 2025	61.19	59.36	59.36	61.29	57.35	3.75M
July 25, 2025	58.69	59.77	59.77	60.4	57.81	2.46M
July 24, 2025	58.8	58.66	58.66	61.09	58	4.19M
July 23, 2025	55.76	58.78	58.78	58.93	55.4	4.17M
July 22, 2025	55.83	55.42	55.42	57.18	54.36	6.84M
July 21, 2025	60.01	58.78	58.78	61.43	58.49	5.65M
July 18, 2025	58.75	59.12	59.12	61.35	58.25	8.06M
July 17, 2025	55.76	58.91	58.91	59.12	54.69	8.45M
July 16, 2025	51.92	54.28	54.28	54.97	51.31	6.89M
July 15, 2025	52.15	51.12	51.12	52.25	50.23	4.05M
July 14, 2025	50.91	51.99	51.99	52.7	49.54	6.72M
July 11, 2025	48.27	51.71	51.71	52.55	48.27	9.33M
July 10, 2025	46.09	46.27	46.27	46.73	44.85	3.09M
July 09, 2025	44.44	46.02	46.02	46.15	43.88	3.52M
July 08, 2025	45	44.34	44.34	45.64	42.81	3.62M
July 07, 2025	45.42	44.78	44.78	46.25	43.88	3.58M
July 03, 2025	43.92	44.66	44.66	44.81	43.65	2.15M
July 02, 2025	42.96	43.28	43.28	43.39	41.88	4.34M
July 01, 2025	46.28	43.07	43.07	46.35	42.66	5.96M
June 30, 2025	46.39	46.45	46.45	47.09	45.41	7.72M
June 27, 2025	41.93	45.84	45.84	46.97	41.75	16.65M
June 26, 2025	39.56	41.33	41.33	41.78	39	13.92M
June 25, 2025	41.29	42.33	42.33	42.68	41.01	3.38M
June 24, 2025	43.45	40.77	40.77	43.45	40.1	4.9M
June 23, 2025	43.86	43.63	43.63	46.52	42.97	5.49M
June 20, 2025	42.46	43.11	43.11	43.74	40.83	4.78M
June 18, 2025	43.2	42.16	42.16	44.13	41.7	3.12M
June 17, 2025	41.25	43.23	43.23	43.87	41.07	3.03M
June 16, 2025	42.19	41.21	41.21	42.41	41.08	2.73M
June 13, 2025	41.65	41.76	41.76	42.73	40.77	2.79M
June 12, 2025	40.2	41.24	41.24	41.28	39.94	1.57M
June 11, 2025	39.94	40.4	40.4	40.45	37.9	2.54M
June 10, 2025	40.68	39.3	39.3	40.68	38.72	3.2M
June 09, 2025	40.93	40.59	40.59	40.96	39.77	3.16M
June 06, 2025	40.93	40.47	40.47	41.47	40.16	2.03M
June 05, 2025	40.67	40.36	40.36	40.94	39.96	3.44M
June 04, 2025	39.53	40.1	40.1	40.39	39.15	1.93M
June 03, 2025	38.76	39.09	39.09	39.96	38.45	2.72M
June 02, 2025	37.7	38.04	38.04	38.57	37.3	2.81M
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

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