Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
33.93
+0.32 (0.95%)
At close: May 12, 2025, 4:00 PM
34.02
+0.09 (0.27%)
After-hours: May 12, 2025, 7:56 PM EDT
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.43 | 34.67 | 32.85 | 33.93 | 33.93 | 0.95% | 2,210,188 |
| May 9, 2025 | 34.09 | 34.20 | 33.18 | 33.61 | 33.61 | -1.78% | 2,092,083 |
| May 8, 2025 | 36.60 | 36.75 | 33.46 | 34.22 | 34.22 | -5.10% | 3,269,863 |
| May 7, 2025 | 36.24 | 36.57 | 35.71 | 36.06 | 36.06 | -0.47% | 2,292,331 |
| May 6, 2025 | 35.53 | 36.39 | 35.34 | 36.23 | 36.23 | 0.98% | 1,717,263 |
| May 5, 2025 | 35.39 | 36.21 | 34.55 | 35.88 | 35.88 | -1.13% | 2,110,749 |
| May 2, 2025 | 35.44 | 36.85 | 35.44 | 36.29 | 36.29 | 3.89% | 2,302,119 |
| May 1, 2025 | 34.39 | 35.16 | 33.60 | 34.93 | 34.93 | 3.39% | 1,543,486 |
| Apr 30, 2025 | 33.84 | 33.92 | 33.13 | 33.79 | 33.79 | -1.84% | 1,468,480 |
| Apr 29, 2025 | 33.50 | 34.53 | 33.50 | 34.42 | 34.42 | 2.75% | 1,584,863 |
| Apr 28, 2025 | 33.46 | 33.90 | 32.68 | 33.50 | 33.50 | -0.27% | 1,512,217 |
| Apr 25, 2025 | 32.99 | 33.63 | 32.63 | 33.59 | 33.59 | 0.90% | 1,462,120 |
| Apr 24, 2025 | 32.95 | 34.53 | 32.62 | 33.29 | 33.29 | 1.00% | 2,156,354 |
| Apr 23, 2025 | 33.16 | 33.85 | 32.48 | 32.96 | 32.96 | 2.62% | 2,461,096 |
| Apr 22, 2025 | 31.98 | 32.41 | 31.49 | 32.12 | 32.12 | 0.63% | 1,712,039 |
| Apr 21, 2025 | 32.88 | 33.15 | 31.48 | 31.92 | 31.92 | -3.54% | 1,409,542 |
| Apr 17, 2025 | 33.47 | 33.94 | 32.89 | 33.09 | 33.09 | -0.54% | 2,131,744 |
| Apr 16, 2025 | 32.89 | 33.48 | 32.64 | 33.27 | 33.27 | 0.94% | 1,551,844 |
| Apr 15, 2025 | 32.92 | 33.48 | 32.55 | 32.96 | 32.96 | -0.08% | 1,083,707 |
| Apr 14, 2025 | 33.60 | 33.60 | 32.36 | 32.99 | 32.99 | -0.77% | 1,517,449 |
| Apr 11, 2025 | 31.71 | 33.50 | 31.47 | 33.24 | 33.24 | 4.82% | 2,490,729 |
| Apr 10, 2025 | 30.91 | 32.04 | 30.27 | 31.71 | 31.71 | -0.38% | 2,425,655 |
| Apr 9, 2025 | 28.39 | 32.13 | 28.39 | 31.83 | 31.83 | 10.06% | 3,486,602 |
| Apr 8, 2025 | 29.43 | 30.84 | 28.27 | 28.92 | 28.92 | 2.41% | 3,813,036 |
| Apr 7, 2025 | 26.27 | 29.05 | 25.78 | 28.24 | 28.24 | 1.51% | 3,122,663 |
| Apr 4, 2025 | 28.91 | 29.79 | 27.51 | 27.82 | 27.82 | -8.55% | 2,559,577 |
| Apr 3, 2025 | 29.71 | 30.81 | 29.51 | 30.42 | 30.42 | -2.37% | 1,991,026 |
| Apr 2, 2025 | 28.64 | 31.24 | 28.55 | 31.16 | 31.16 | 6.35% | 1,885,809 |
| Apr 1, 2025 | 29.68 | 29.68 | 28.64 | 29.30 | 29.30 | -1.31% | 2,025,973 |
| Mar 31, 2025 | 29.81 | 30.02 | 28.94 | 29.69 | 29.69 | -3.23% | 2,768,490 |
| Mar 28, 2025 | 31.47 | 31.74 | 30.46 | 30.68 | 30.68 | -2.51% | 3,261,590 |
| Mar 27, 2025 | 31.27 | 32.28 | 31.15 | 31.47 | 31.47 | 0.18% | 2,046,344 |
| Mar 26, 2025 | 33.00 | 33.50 | 31.16 | 31.42 | 31.42 | -4.69% | 2,217,306 |
| Mar 25, 2025 | 32.33 | 32.99 | 32.32 | 32.96 | 32.96 | 1.32% | 1,850,290 |
| Mar 24, 2025 | 30.97 | 32.59 | 30.95 | 32.53 | 32.53 | 5.58% | 2,990,747 |
| Mar 21, 2025 | 31.48 | 31.63 | 30.47 | 30.81 | 30.81 | -2.81% | 34,278,760 |
| Mar 20, 2025 | 31.90 | 32.69 | 31.34 | 31.70 | 31.70 | -2.64% | 3,498,223 |
| Mar 19, 2025 | 31.35 | 32.67 | 31.01 | 32.56 | 32.56 | 4.19% | 3,098,954 |
| Mar 18, 2025 | 31.47 | 31.84 | 30.93 | 31.25 | 31.25 | -2.01% | 2,876,701 |
| Mar 17, 2025 | 30.63 | 32.40 | 30.63 | 31.89 | 31.89 | 4.80% | 3,780,746 |
| Mar 14, 2025 | 29.70 | 30.71 | 29.44 | 30.43 | 30.43 | 3.08% | 3,177,299 |
| Mar 13, 2025 | 29.44 | 30.26 | 29.11 | 29.52 | 29.52 | -0.27% | 2,382,264 |
| Mar 12, 2025 | 29.48 | 30.01 | 29.13 | 29.60 | 29.60 | 1.86% | 3,268,305 |
| Mar 11, 2025 | 29.12 | 29.98 | 28.49 | 29.06 | 29.06 | -0.41% | 4,217,331 |
| Mar 10, 2025 | 27.67 | 30.05 | 27.40 | 29.18 | 29.18 | 6.93% | 7,212,385 |
| Mar 7, 2025 | 26.57 | 27.44 | 26.05 | 27.29 | 27.29 | 1.53% | 1,910,523 |
| Mar 6, 2025 | 27.45 | 27.85 | 26.37 | 26.88 | 26.88 | -3.34% | 2,292,160 |
| Mar 5, 2025 | 26.33 | 27.92 | 26.28 | 27.81 | 27.81 | 5.42% | 2,772,318 |
| Mar 4, 2025 | 25.50 | 26.80 | 25.32 | 26.38 | 26.38 | 1.42% | 2,373,805 |
| Mar 3, 2025 | 26.77 | 26.80 | 25.90 | 26.01 | 26.01 | -1.44% | 2,350,038 |