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

121.50

+1.78(+1.49%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026118.91119.72119.72121.57117.24.12M
January 12, 2026116.85117.86117.86119.63114.55.04M
January 09, 2026105.48113.7113.7115.45104.656.08M
January 08, 202699.53104.04104.04109.898.779.61M
January 07, 202692.6391.4491.4495.3290.513.65M
January 06, 202689.8991.9391.9392.0386.72.91M
January 05, 202684.9189.9389.9390.1182.134.45M
January 02, 202676.5579.2979.2979.7374.332.17M
December 31, 202576.875.9175.9176.9774.882.33M
December 30, 202578.1975.9875.9878.1975.81.28M
December 29, 202576.9677.4777.4778.2276.151.33M
December 26, 202579.9177.777.779.9176.11.62M
December 24, 20258179.9779.9781.9479.281.17M
December 23, 202580.4782.382.383.4179.852.25M
December 22, 20257781.5381.5381.8776.813.29M
December 19, 202571.5375.3975.3975.7971.234.17M
December 18, 202570.9471.471.472.4170.141.49M
December 17, 202573.1369.7769.7774.2469.312.27M
December 16, 20257373.1373.1374.6372.421.89M
December 15, 202576.2774.2674.2676.4273.11.75M
December 12, 202578.9375.9675.9679.475.21.92M
December 11, 202576.8578.8178.8179.4774.81.43M
December 10, 20257676.9176.9178.4673.22.44M
December 09, 202576.5577.0377.0379.6876.061.56M
December 08, 202577.5977.0377.0378.0775.151.53M
December 05, 202577.6976.576.578.1374.761.55M
December 04, 202572.5277.6877.6878.3272.282.49M
December 03, 202571.0172.7872.787369.682.29M
December 02, 202574.1170.9670.9674.670.872.14M
December 01, 202576.673.2173.2176.672.932.44M
November 28, 202576.2376.176.176.4975.01890,986
November 26, 202575.875.7775.7777.1775.311.76M
November 25, 202574.1675.0575.0576.1872.652.09M
November 24, 202569.4274.1174.1174.4469.142.55M
November 21, 202566.8169.1469.1469.3464.83.16M
November 20, 202574.4867.3167.3174.4866.912.43M
November 19, 202569.5870.6770.6772.1869.32.08M
November 18, 202568.7470.3670.3671.2567.782.64M
November 17, 202572.0970.2470.2472.9568.852.22M
November 14, 202569.1672.4572.4573.77692.4M
November 13, 202574.9471.6971.6975.971.312.92M
November 12, 202576.7876.776.778.1775.52.01M
November 11, 202577.7376.5976.5978.9975.892.19M
November 10, 202581.4379.1879.188277.053.79M
November 07, 202570.377.8877.8878.3568.655.15M
November 06, 202577.9572.4172.4179.4770.277M
November 05, 202582.3777.4177.4182.575.859.16M
November 04, 202588.2390.2290.2291.5786.823.32M
November 03, 202590.8391.191.191.7287.952.49M
October 31, 202589.4990.690.692.1587.912.32M
October 30, 20259088.388.39188.041.74M
October 29, 20259091.2191.2193.8789.962.71M
October 28, 202591.0789.7889.7892.4589.691.8M
October 27, 202593.0790.6890.6894.688.262.77M
October 24, 202592.1391.1891.1892.9389.182.75M
October 23, 202585.289.3289.3289.9584.872.44M
October 22, 20259084.384.39080.814.52M
October 21, 202587.1190.6290.6290.885.23.72M
October 20, 202587.2886.6586.6588.7285.23.53M
October 17, 202584.9283.1283.1286.5281.716.3M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved