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

35.01

-1.05(-2.91%)

Updated at May 08 12:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 07, 202536.2436.0636.0636.5735.712.28M
May 06, 202535.5336.2336.2336.3935.341.72M
May 05, 202535.3935.8835.8836.2134.552.11M
May 02, 202535.4436.2936.2936.8535.442.3M
May 01, 202534.3934.9334.9335.1633.61.54M
April 30, 202533.8433.7833.7833.9233.131.47M
April 29, 202533.534.4234.4234.5333.51.58M
April 28, 202533.4633.533.533.932.681.51M
April 25, 202532.9933.5933.5933.6332.631.46M
April 24, 202532.9533.2933.2934.5332.622.16M
April 23, 202533.1632.9632.9633.8532.482.46M
April 22, 202531.9832.1232.1232.4131.491.71M
April 21, 202532.8831.9231.9233.1531.481.41M
April 17, 202533.4733.0933.0933.9432.892.13M
April 16, 202532.8933.2733.2733.4832.641.55M
April 15, 202532.9232.9632.9633.4832.551.08M
April 14, 202533.632.9932.9933.632.361.52M
April 11, 202531.7133.2433.2433.531.472.49M
April 10, 202530.9131.7131.7132.0430.272.43M
April 09, 202528.3931.8331.8332.1328.393.48M
April 08, 202529.4328.9228.9230.8428.273.81M
April 07, 202526.2728.2428.2429.0525.783.12M
April 04, 202528.9127.8227.8229.7927.512.56M
April 03, 202529.7130.4230.4230.8129.511.98M
April 02, 202528.6431.1631.1631.2428.551.87M
April 01, 202529.6829.329.329.6828.642.03M
March 31, 202529.8129.6929.6930.0228.942.77M
March 28, 202531.4730.6830.6831.7330.463.26M
March 27, 202531.2731.4731.4732.2831.152.05M
March 26, 20253331.4231.4233.531.162.22M
March 25, 202532.3332.9632.9632.9932.321.85M
March 24, 202530.9732.5332.5332.5930.952.99M
March 21, 202531.4830.8130.8131.6330.4730.43M
March 20, 202531.931.731.732.6931.343.49M
March 19, 202531.3532.5632.5632.6731.013.09M
March 18, 202531.4731.2531.2531.8430.932.88M
March 17, 202530.6331.8931.8932.430.633.78M
March 14, 202529.730.4330.4330.7129.443.18M
March 13, 202529.4429.5229.5230.2629.112.38M
March 12, 202529.4829.629.630.0129.133.27M
March 11, 202529.1229.0629.0629.9828.494.22M
March 10, 202527.6729.1829.1830.0527.47.23M
March 07, 202526.5727.2927.2927.4426.051.86M
March 06, 202527.4526.8826.8827.8526.372.29M
March 05, 202526.3327.8127.8127.9226.282.77M
March 04, 202525.526.3826.3826.825.322.37M
March 03, 202526.7726.0126.0126.825.92.35M
February 28, 202525.7826.3926.3926.4125.112.86M
February 27, 202525.0126.2726.2726.5224.83.4M
February 26, 202525.224.9624.9625.5124.612.54M
February 25, 202524.5625.1125.1125.2224.332.92M
February 24, 202525.5624.3924.3925.5623.92.34M
February 21, 202527.0325.2925.2927.2225.192.33M
February 20, 202526.7725.9925.9926.8725.552.27M
February 19, 202527.0426.8526.8527.2226.571.79M
February 18, 202527.327.0527.0527.6526.752.68M
February 14, 202528.2627.1627.1628.2626.893.73M
February 13, 202531.2528.5628.5631.828.283.9M
February 12, 202531.3831.0131.0131.8830.881.9M
February 11, 202532.8532.0732.0733.0431.911.66M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved