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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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