Dark

KTOS
Kratos Defense & Security Solutions, Inc.
stock NASDAQ

At Close

Oct 17, 2025 3:59:56 PM EDT

83.13USD-6.227%(-5.52)6,294,199

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:27:30 AM EDT

84.47USD-4.715%(-4.18)29,426

After-hours

Oct 17, 2025 4:56:30 PM EDT

82.95USD-0.217%(-0.18)37,433

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	83.7300	86.1400	81.7600	83.1300	-6.227%	6,294,199	0.000%
2025-10-16	91.6100	92.4600	88.4900	88.6500	-1.968%	4,137,130	-6.227%
2025-10-15	97.0600	98.3600	89.2200	90.4300	-5.060%	5,133,639	-8.073%
2025-10-14	94.2400	97.0400	90.8000	95.2500	-1.090%	3,894,936	-12.724%
2025-10-13	96.8600	97.1800	94.7200	96.3000	+1.819%	4,247,538	-13.676%
2025-10-10	94.5300	102.2000	93.0700	94.5800	-4.028%	7,259,079	-12.106%
2025-10-09	107.6400	112.5720	96.8019	98.5500	-6.738%	8,103,012	-15.647%
2025-10-08	103.0700	106.3050	101.9000	105.6700	+1.910%	4,069,929	-21.331%
2025-10-07	101.1500	104.7050	100.0000	103.6900	+3.431%	5,802,026	-19.828%
2025-10-06	98.3500	103.0000	98.0200	100.2500	+4.221%	5,021,897	-17.077%
2025-10-03	95.6850	98.1186	93.8600	96.1900	+1.221%	3,408,309	-13.577%
2025-10-02	95.0000	96.4000	92.5252	95.0300	+2.227%	2,952,205	-12.522%
2025-10-01	90.5000	93.5200	88.6300	92.9600	+1.740%	3,855,299	-10.574%
2025-09-30	88.3900	91.8700	88.1000	91.3700	+3.735%	4,542,287	-9.018%
2025-09-29	88.9500	89.6667	87.8000	88.0800	+2.086%	4,535,795	-5.620%
2025-09-26	85.0000	86.8410	84.4300	86.2800	+2.470%	3,009,453	-3.651%
2025-09-25	80.0000	84.8833	78.8700	84.2000	+3.720%	4,291,102	-1.271%
2025-09-24	84.3700	85.0000	80.8500	81.1800	-3.242%	3,738,143	+2.402%
2025-09-23	81.0950	85.4800	81.0950	83.9000	+3.940%	4,998,297	-0.918%
2025-09-22	80.6100	82.6300	79.3000	80.7200	-0.062%	6,450,341	+2.986%
2025-09-19	81.5200	82.3100	79.9000	80.7700	+0.149%	35,427,660	+2.922%
2025-09-18	76.6500	81.4400	75.0200	80.6500	+6.483%	4,310,122	+3.075%
2025-09-17	75.0100	77.0279	73.1100	75.7400	-0.799%	4,247,233	+9.757%
2025-09-16	71.0600	76.6200	70.8337	76.3500	+7.930%	5,322,877	+8.880%
2025-09-15	69.4500	71.3100	67.9000	70.7400	+2.225%	3,391,897	+17.515%
2025-09-12	67.7400	69.7100	67.6500	69.2000	+2.261%	2,539,140	+20.130%
2025-09-11	66.0900	69.1350	65.6000	67.6700	+3.061%	2,962,746	+22.846%
2025-09-10	65.3500	66.7500	64.1900	65.6600	+1.704%	2,774,164	+26.607%
2025-09-09	64.1250	64.8300	62.6600	64.5600	+0.655%	2,152,892	+28.764%
2025-09-08	64.8400	65.0000	62.3300	64.1400	-1.034%	2,632,047	+29.607%
2025-09-05	64.5000	65.2900	61.4000	64.8100	+1.919%	2,611,243	+28.267%
2025-09-04	64.3000	64.4400	61.7500	63.5900	-1.411%	2,812,719	+30.728%
2025-09-03	66.2800	67.1650	64.0550	64.5000	-2.406%	2,147,163	+28.884%
2025-09-02	64.4100	67.4100	63.0200	66.0900	+0.380%	3,188,420	+25.783%
2025-08-29	68.4900	68.4900	65.6400	65.8400	-3.897%	2,395,842	+26.261%
2025-08-28	68.0400	68.8150	67.2700	68.5100	+0.869%	2,294,345	+21.340%
2025-08-27	68.2650	68.7400	66.5000	67.9200	-0.191%	2,082,683	+22.394%
2025-08-26	67.0000	69.9100	67.0000	68.0500	+1.719%	2,958,439	+22.160%
2025-08-25	67.6600	68.7100	66.8700	66.9000	+0.285%	2,419,297	+24.260%
2025-08-22	64.6950	67.0400	64.0400	66.7100	+2.979%	2,985,486	+24.614%
2025-08-21	64.1400	65.8371	64.0600	64.7800	+0.794%	2,535,015	+28.327%
2025-08-20	62.7300	64.5550	60.7100	64.2700	+0.391%	3,801,184	+29.345%
2025-08-19	68.3700	68.4002	63.6100	64.0200	-6.866%	4,957,086	+29.850%
2025-08-18	67.6900	69.6700	67.0400	68.7400	+0.350%	2,493,097	+20.934%
2025-08-15	69.1100	69.3900	66.1301	68.5000	-0.897%	2,870,401	+21.358%
2025-08-14	70.2000	72.7000	68.7500	69.1200	+0.538%	4,746,705	+20.269%
2025-08-13	70.1700	71.1100	64.8900	68.7500	-0.564%	5,177,648	+20.916%
2025-08-12	65.3800	69.4400	64.9150	69.1400	+5.702%	4,305,706	+20.234%
2025-08-11	65.9500	68.6800	64.5900	65.4100	+2.395%	6,001,865	+27.091%
2025-08-08	60.0700	66.1300	60.0478	63.8800	+8.125%	7,231,195	+30.135%
2025-08-07	58.2400	59.2200	56.8601	59.0800	+0.255%	3,597,849	+40.708%
2025-08-06	58.7700	60.1397	57.9300	58.9300	-0.791%	3,437,614	+41.066%
2025-08-05	61.0850	62.8000	57.9000	59.4000	-0.168%	5,125,210	+39.949%
2025-08-04	57.0300	60.0000	56.7500	59.5000	+4.920%	3,091,908	+39.714%
2025-08-01	56.3550	57.6600	54.5000	56.7100	-3.390%	4,800,303	+46.588%
2025-07-31	58.0600	59.1400	57.5100	58.7000	+1.189%	2,371,233	+41.618%
2025-07-30	56.7950	58.1900	56.3080	58.0100	+1.611%	3,509,665	+43.303%
2025-07-29	60.6000	60.7300	56.6200	57.0900	-3.824%	4,064,026	+45.612%
2025-07-28	61.1900	61.2899	57.3500	59.3600	-0.686%	3,749,189	+40.044%
2025-07-25	58.6900	60.4000	57.8100	59.7700	+1.892%	2,457,979	+39.083%
2025-07-24	58.8000	61.0900	58.0000	58.6600	-0.204%	4,191,548	+41.715%
2025-07-23	55.7600	58.9300	55.3957	58.7800	+6.063%	4,168,505	+41.426%
2025-07-22	55.8250	57.1800	54.3600	55.4200	-5.716%	6,839,677	+50.000%
2025-07-21	60.0100	61.4300	58.4900	58.7800	-0.575%	5,653,330	+41.426%
2025-07-18	58.7450	61.3500	58.2500	59.1200	+0.356%	8,057,325	+40.612%
2025-07-17	55.7600	59.1200	54.6900	58.9100	+8.530%	8,490,923	+41.114%
2025-07-16	51.9200	54.9700	51.3100	54.2800	+6.182%	6,891,532	+53.150%
2025-07-15	52.1500	52.2499	50.2300	51.1200	-1.673%	4,052,362	+62.617%
2025-07-14	50.9050	52.7000	49.5362	51.9900	+0.541%	6,717,881	+59.896%
2025-07-11	48.2500	52.5699	48.0000	51.7100	+11.757%	9,418,923	+60.762%
2025-07-10	46.0900	46.7300	44.8500	46.2700	+0.543%	3,091,911	+79.663%
2025-07-09	44.4400	46.1500	43.8800	46.0200	+3.789%	3,517,597	+80.639%
2025-07-08	45.0000	45.6400	42.8067	44.3400	-0.983%	3,620,109	+87.483%
2025-07-07	45.4200	46.2500	43.8800	44.7800	+0.269%	3,580,756	+85.641%
2025-07-03	43.9150	44.8050	43.6500	44.6600	+3.189%	2,147,465	+86.140%
2025-07-02	42.9600	43.4000	41.8700	43.2800	+0.488%	4,811,948	+92.075%
2025-07-01	46.2800	46.3500	42.6600	43.0700	-7.277%	5,960,501	+93.011%
2025-06-30	46.3900	47.0900	45.4112	46.4500	+1.331%	7,719,975	+78.967%
2025-06-27	41.9300	46.9699	41.7500	45.8400	+10.912%	16,654,494	+81.348%
2025-06-26	39.5550	41.7800	39.0000	41.3300	-2.362%	13,922,818	+101.137%
2025-06-25	41.2900	42.6800	41.0100	42.3300	+3.826%	3,571,432	+96.386%
2025-06-24	43.4500	43.4500	40.1027	40.7700	-6.555%	4,902,666	+103.900%
2025-06-23	43.8600	46.5200	42.9732	43.6300	+1.206%	5,487,625	+90.534%
2025-06-20	42.4600	43.7400	40.8300	43.1100	+2.253%	4,784,064	+92.832%
2025-06-18	43.2000	44.1300	41.7000	42.1600	-2.475%	3,119,013	+97.177%
2025-06-17	41.2500	43.8696	41.0700	43.2300	+4.902%	3,032,618	+92.297%
2025-06-16	42.1900	42.4100	41.0801	41.2100	-1.317%	2,725,168	+101.723%
2025-06-13	41.6500	42.7300	40.7700	41.7600	+1.261%	2,786,659	+99.066%
2025-06-12	40.2000	41.2800	39.9400	41.2400	+2.079%	1,573,304	+101.576%
2025-06-11	39.9400	40.4500	37.9000	40.4000	+2.799%	2,538,850	+105.767%
2025-06-10	40.6800	40.6800	38.7200	39.3000	-3.178%	3,198,252	+111.527%
2025-06-09	40.9300	40.9600	39.7701	40.5900	+0.297%	3,161,906	+104.804%
2025-06-06	40.9300	41.4688	40.1600	40.4700	+0.273%	2,033,462	+105.411%
2025-06-05	40.6750	40.9400	39.9600	40.3600	+0.648%	3,440,586	+105.971%
2025-06-04	39.5250	40.3900	39.1500	40.1000	+2.584%	1,932,131	+107.307%
2025-06-03	38.7600	39.9600	38.4500	39.0900	+2.760%	2,716,913	+112.663%
2025-06-02	37.6950	38.5700	37.3000	38.0400	+3.117%	2,807,445	+118.533%
2025-05-30	36.1800	37.1900	35.8800	36.8900	+1.263%	2,236,938	+125.346%
2025-05-29	37.5300	37.8372	36.0500	36.4300	-2.411%	1,584,125	+128.191%
2025-05-28	38.2700	38.2900	37.2400	37.3300	-2.072%	2,022,891	+122.690%
2025-05-27	37.0400	39.1600	36.9200	38.1200	+5.859%	2,998,262	+118.075%
2025-05-23	35.0000	36.6700	34.9700	36.0100	+2.301%	2,389,570	+130.853%
2025-05-22	34.3100	35.3400	34.1700	35.2000	+2.534%	1,424,139	+136.165%
2025-05-21	35.6700	36.1100	34.0550	34.3300	-3.945%	1,361,830	+142.150%
2025-05-20	35.1000	36.1100	34.8916	35.7400	+1.736%	1,537,402	+132.597%
2025-05-19	34.6400	35.2905	34.6400	35.1300	-0.227%	1,188,231	+136.635%
2025-05-16	34.3100	35.2500	34.0200	35.2100	+2.384%	1,834,934	+136.098%
2025-05-15	33.5600	34.4500	33.5550	34.3900	+2.565%	1,072,695	+141.727%
2025-05-14	33.9500	34.3650	33.0600	33.5300	-0.740%	1,488,970	+147.927%
2025-05-13	34.4600	34.7012	33.6000	33.7800	-0.442%	1,796,233	+146.092%
2025-05-12	34.4300	34.6700	32.8500	33.9300	+0.952%	2,215,492	+145.004%
2025-05-09	34.0850	34.2000	33.1800	33.6100	-1.783%	2,092,083	+147.337%
2025-05-08	36.6000	36.7500	33.4600	34.2200	-5.103%	3,269,863	+142.928%
2025-05-07	36.2400	36.5700	35.7100	36.0600	-0.469%	2,292,331	+130.532%
2025-05-06	35.5300	36.3900	35.3412	36.2300	+0.975%	1,717,263	+129.451%
2025-05-05	35.3900	36.2072	34.5500	35.8800	-1.130%	2,110,749	+131.689%
2025-05-02	35.4400	36.8500	35.4400	36.2900	+3.894%	2,302,119	+129.071%
2025-05-01	34.3900	35.1600	33.6003	34.9300	+3.389%	1,543,486	+137.990%
2025-04-30	33.8350	33.9200	33.1300	33.7850	-1.845%	1,468,480	+146.056%
2025-04-29	33.5000	34.5250	33.5000	34.4200	+2.746%	1,584,863	+141.517%
2025-04-28	33.4600	33.9000	32.6800	33.5000	-0.268%	1,512,217	+148.149%
2025-04-25	32.9900	33.6300	32.6250	33.5900	+0.901%	1,462,120	+147.484%
2025-04-24	32.9500	34.5300	32.6229	33.2900	+1.001%	2,156,354	+149.715%
2025-04-23	33.1600	33.8539	32.4800	32.9600	+2.615%	2,461,096	+152.215%
2025-04-22	31.9800	32.4100	31.4900	32.1200	+0.627%	1,712,039	+158.811%
2025-04-21	32.8800	33.1482	31.4800	31.9200	-3.536%	1,409,542	+160.432%
2025-04-17	33.4700	33.9400	32.8900	33.0900	-0.541%	2,131,744	+151.224%
2025-04-16	32.8900	33.4800	32.6400	33.2700	+0.941%	1,551,844	+149.865%
2025-04-15	32.9200	33.4800	32.5500	32.9600	-0.076%	1,083,707	+152.215%
2025-04-14	33.6000	33.6000	32.3600	32.9850	-0.767%	1,517,449	+152.024%
2025-04-11	31.7100	33.5000	31.4650	33.2400	+4.825%	2,490,729	+150.090%
2025-04-10	30.9100	32.0400	30.2700	31.7100	-0.377%	2,425,655	+162.157%
2025-04-09	28.3900	32.1300	28.3900	31.8300	+10.062%	3,486,602	+161.169%
2025-04-08	29.4300	30.8400	28.2695	28.9200	+2.408%	3,813,036	+187.448%
2025-04-07	26.2700	29.0500	25.7800	28.2400	+1.510%	3,122,663	+194.370%
2025-04-04	28.9100	29.7900	27.5100	27.8200	-8.547%	2,559,577	+198.814%
2025-04-03	29.7100	30.8050	29.5100	30.4200	-2.375%	1,991,026	+173.274%
2025-04-02	28.6400	31.2400	28.5500	31.1600	+6.348%	1,885,809	+166.784%
2025-04-01	29.6800	29.6800	28.6400	29.3000	-1.314%	2,025,973	+183.720%
2025-03-31	29.8100	30.0200	28.9400	29.6900	-3.227%	2,768,490	+179.993%
2025-03-28	31.4700	31.7348	30.4615	30.6800	-2.510%	3,261,590	+170.958%
2025-03-27	31.2700	32.2800	31.1500	31.4700	+0.175%	2,046,344	+164.156%
2025-03-26	33.0000	33.5000	31.1600	31.4150	-4.688%	2,209,680	+164.619%
2025-03-25	32.3300	32.9900	32.3200	32.9600	+1.322%	1,835,443	+152.215%
2025-03-24	30.9700	32.5850	30.9500	32.5300	+5.583%	2,983,534	+155.549%
2025-03-21	31.4800	31.6300	30.4700	30.8100	-2.808%	28,504,447	+169.815%
2025-03-20	31.9000	32.6850	31.3400	31.7000	-2.641%	3,489,505	+162.240%
2025-03-19	31.3500	32.6700	31.0100	32.5600	+4.192%	3,088,330	+155.313%
2025-03-18	31.4700	31.8400	30.9300	31.2500	-2.007%	2,825,725	+166.016%
2025-03-17	30.6300	32.4000	30.6300	31.8900	+4.798%	3,760,795	+160.677%
2025-03-14	29.7000	30.7100	29.4400	30.4300	+3.083%	3,148,071	+173.184%
2025-03-13	29.4400	30.2597	29.1102	29.5200	-0.270%	2,362,379	+181.606%
2025-03-12	29.4800	30.0050	29.1300	29.6000	+1.858%	3,225,871	+180.845%
2025-03-11	29.1200	29.9800	28.4900	29.0600	-0.411%	4,205,962	+186.063%
2025-03-10	27.6700	30.0500	27.4000	29.1800	+6.926%	7,215,819	+184.887%
2025-03-07	26.5650	27.4400	26.0501	27.2900	+1.525%	1,860,736	+204.617%
2025-03-06	27.4500	27.8500	26.3650	26.8800	-3.344%	2,284,626	+209.263%
2025-03-05	26.3300	27.9200	26.2800	27.8100	+5.421%	2,737,559	+198.921%
2025-03-04	25.5000	26.8000	25.3200	26.3800	+1.423%	2,334,939	+215.125%
2025-03-03	26.7700	26.8000	25.9000	26.0100	-1.440%	2,289,694	+219.608%
2025-02-28	25.7800	26.4100	25.1100	26.3900	+0.457%	2,840,460	+215.006%
2025-02-27	25.0100	26.5200	24.7950	26.2700	+5.248%	3,375,660	+216.445%
2025-02-26	25.2000	25.5100	24.6100	24.9600	-0.597%	2,606,581	+233.053%
2025-02-25	24.5600	25.2198	24.3300	25.1100	+2.952%	2,909,846	+231.063%
2025-02-24	25.5550	25.5550	23.9000	24.3900	-3.559%	2,323,883	+240.836%
2025-02-21	27.0300	27.2200	25.1900	25.2900	-2.693%	2,297,977	+228.707%
2025-02-20	26.7700	26.8700	25.5500	25.9900	-3.203%	2,243,831	+219.854%
2025-02-19	27.0350	27.2200	26.5700	26.8500	-0.739%	1,765,005	+209.609%
2025-02-18	27.3000	27.6500	26.7500	27.0500	-0.405%	2,653,159	+207.320%
2025-02-14	28.2600	28.2600	26.8900	27.1600	-4.902%	3,648,497	+206.075%
2025-02-13	31.2500	31.8000	28.2800	28.5600	-7.901%	3,881,967	+191.071%
2025-02-12	31.3800	31.8800	30.8800	31.0100	-3.305%	1,866,201	+168.075%
2025-02-11	32.8500	33.0400	31.9100	32.0700	-3.083%	1,705,611	+159.214%
2025-02-10	32.9200	33.2942	32.2900	33.0900	+1.941%	1,521,334	+151.224%
2025-02-07	32.5950	32.8649	32.1400	32.4600	-0.246%	1,455,587	+156.100%
2025-02-06	34.3300	34.3570	31.9800	32.5400	-5.076%	2,027,174	+155.470%
2025-02-05	34.6000	34.7800	34.1576	34.2800	-0.291%	1,348,700	+142.503%
2025-02-04	33.3000	34.4800	33.3000	34.3800	+3.554%	1,712,824	+141.798%
2025-02-03	32.5000	33.8000	32.4000	33.2000	-0.509%	1,417,790	+150.392%
2025-01-31	33.6800	34.2600	33.3500	33.3700	-0.832%	1,314,901	+149.116%
2025-01-30	33.4900	33.8400	32.7300	33.6500	+2.748%	1,206,015	+147.043%
2025-01-29	33.4400	33.6639	32.3900	32.7500	-2.180%	2,201,034	+153.832%
2025-01-28	33.5000	35.2100	33.2200	33.4800	0.000%	2,046,598	+148.297%
2025-01-27	33.4600	33.7700	32.5800	33.4800	-1.904%	1,862,441	+148.297%
2025-01-24	34.4100	34.8500	33.9900	34.1300	-1.273%	1,604,369	+143.569%
2025-01-23	34.8300	35.2200	34.3300	34.5700	-1.087%	2,808,529	+140.469%
2025-01-22	35.2050	35.6600	34.6900	34.9500	-0.767%	1,807,908	+137.854%
2025-01-21	34.0100	35.3100	33.7800	35.2200	+4.759%	3,075,816	+136.031%
2025-01-17	33.8400	34.5280	33.2000	33.6200	+0.030%	4,837,189	+147.264%
2025-01-16	34.1300	34.8300	33.2500	33.6100	-1.292%	2,559,247	+147.337%
2025-01-15	33.3000	34.3300	32.8300	34.0500	+3.938%	4,011,270	+144.141%
2025-01-14	31.6000	33.0900	31.4200	32.7600	+6.054%	2,900,945	+153.755%
2025-01-13	29.7000	31.1900	29.3700	30.8900	+5.175%	3,115,436	+169.116%
2025-01-10	28.2300	29.6899	28.0811	29.3700	+1.486%	1,697,334	+183.044%
2025-01-08	28.3000	28.9600	27.3800	28.9400	+1.153%	1,740,687	+187.249%
2025-01-07	29.8800	30.3900	28.3550	28.6100	-3.115%	2,347,341	+190.563%
2025-01-06	29.4000	29.9580	28.4000	29.5300	+7.460%	3,670,443	+181.510%
2025-01-03	26.4000	27.5400	26.4000	27.4800	+4.170%	922,313	+202.511%
2025-01-02	26.3700	27.0000	26.1500	26.3800	0.000%	857,743	+215.125%
2024-12-31	26.6600	26.8515	26.2500	26.3800	-0.528%	862,819	+215.125%
2024-12-30	26.1300	26.7800	25.6400	26.5200	0.000%	844,311	+213.462%
2024-12-27	26.9200	27.2700	26.3500	26.5200	-0.860%	1,024,053	+213.462%
2024-12-26	26.5600	26.8799	26.2600	26.7500	+0.338%	762,577	+210.766%
2024-12-24	26.0600	26.7200	25.8300	26.6600	+2.578%	463,666	+211.815%
2024-12-23	26.3700	26.3700	25.7086	25.9900	+0.464%	954,505	+219.854%
2024-12-20	25.0600	26.1050	25.0400	25.8700	+1.055%	2,277,383	+221.337%
2024-12-19	26.0200	26.3667	25.2600	25.6000	+0.353%	1,378,711	+224.727%
2024-12-18	27.2200	27.3200	25.1700	25.5100	-6.385%	1,720,762	+225.872%
2024-12-17	28.2300	28.2400	27.1050	27.2500	-3.676%	1,380,313	+205.064%
2024-12-16	27.7900	28.7100	27.3600	28.2900	+5.402%	2,540,961	+193.849%
2024-12-13	26.5000	27.3600	26.5000	26.8400	+1.283%	761,913	+209.724%
2024-12-12	27.2100	27.6900	26.4800	26.5000	-3.072%	653,022	+213.698%
2024-12-11	27.6100	27.6200	27.1453	27.3400	-0.110%	621,452	+204.060%
2024-12-10	27.2000	27.6668	27.0500	27.3700	+0.514%	762,367	+203.727%
2024-12-09	28.3000	28.3700	26.8400	27.2300	-2.715%	1,073,951	+205.288%
2024-12-06	27.6200	28.0700	27.3895	27.9900	+2.527%	824,823	+196.999%
2024-12-05	27.7600	27.7700	27.2700	27.3000	-2.326%	1,200,049	+204.505%
2024-12-04	26.4200	28.0389	26.2800	27.9500	+6.032%	1,066,624	+197.424%
2024-12-03	27.0500	27.0750	26.0300	26.3600	-2.044%	889,496	+215.364%
2024-12-02	27.1800	27.2100	26.4100	26.9100	-0.664%	836,121	+208.919%
2024-11-29	27.3300	27.4400	26.8899	27.0900	+0.519%	559,264	+206.866%
2024-11-27	27.5000	27.6596	26.4300	26.9500	-1.065%	895,157	+208.460%
2024-11-26	26.2800	27.5300	26.2400	27.2400	+3.143%	1,092,435	+205.176%
2024-11-25	27.0500	27.2000	26.1700	26.4100	-0.826%	1,078,041	+214.767%
2024-11-22	26.4800	26.8500	26.1726	26.6300	+1.486%	810,371	+212.167%
2024-11-21	25.3600	26.3600	25.0200	26.2400	+4.044%	1,100,124	+216.806%
2024-11-20	25.0100	25.3200	24.7000	25.2200	+0.679%	1,187,413	+229.619%
2024-11-19	24.6400	25.0750	24.3800	25.0500	+2.748%	1,293,472	+231.856%
2024-11-18	24.4900	24.8100	24.3350	24.3800	-0.164%	1,012,489	+240.976%
2024-11-15	25.5300	25.5300	24.3700	24.4200	-3.402%	1,352,907	+240.418%
2024-11-14	27.6600	27.9700	25.2000	25.2800	-8.835%	1,607,707	+228.837%
2024-11-13	27.5800	28.6200	27.5300	27.7300	+1.724%	1,531,863	+199.784%
2024-11-12	26.9700	27.7000	26.7500	27.2600	+0.665%	1,486,304	+204.952%
2024-11-11	26.5700	27.5300	26.3100	27.0800	+4.274%	1,974,089	+206.979%
2024-11-08	24.0800	26.2100	24.0700	25.9700	+9.026%	2,024,446	+220.100%
2024-11-07	24.4700	24.4800	23.8100	23.8200	-1.854%	1,421,734	+248.992%
2024-11-06	24.7200	24.9200	23.8900	24.2700	+4.657%	1,702,446	+242.522%
2024-11-05	23.0600	23.3600	23.0000	23.1900	+0.870%	886,142	+258.473%
2024-11-04	22.8000	23.1757	22.7650	22.9900	+0.525%	564,842	+261.592%
2024-11-01	22.8200	23.2071	22.7400	22.8700	+0.660%	658,199	+263.489%
2024-10-31	23.5900	23.6600	22.6900	22.7200	-3.688%	1,061,588	+265.889%
2024-10-30	23.8100	24.2455	23.3200	23.5900	-2.480%	1,230,313	+252.395%
2024-10-29	24.1200	24.3150	23.8899	24.1900	-0.041%	407,055	+243.654%
2024-10-28	24.2000	24.4200	23.8300	24.2000	+1.044%	713,559	+243.512%
2024-10-25	24.1700	24.4300	23.9450	23.9500	+0.084%	518,294	+247.098%
2024-10-24	24.0000	24.4100	23.8850	23.9300	-0.333%	518,113	+247.388%
2024-10-23	24.2600	24.4000	23.7800	24.0100	-1.193%	687,385	+246.231%
2024-10-22	24.6000	24.6700	24.2100	24.3000	-1.500%	516,630	+242.099%
2024-10-21	24.9600	25.1065	24.5600	24.6700	-0.724%	464,064	+236.968%
2024-10-18	25.1600	25.2650	24.8250	24.8500	-1.467%	567,839	+234.527%
2024-10-17	25.7400	25.9100	25.2000	25.2200	-2.020%	551,023	+229.619%
2024-10-16	25.4000	25.8200	25.3750	25.7400	+1.739%	839,669	+222.960%
2024-10-15	25.3700	25.4100	24.5800	25.3000	-0.197%	1,120,991	+228.577%
2024-10-14	25.2500	25.4700	25.0902	25.3500	+0.755%	614,706	+227.929%
2024-10-11	24.4600	25.2500	24.4300	25.1600	+2.988%	843,976	+230.405%
2024-10-10	24.6500	24.8350	24.1900	24.4300	-2.123%	766,106	+240.278%
2024-10-09	25.0000	25.2000	24.6800	24.9600	-0.439%	690,108	+233.053%
2024-10-08	24.7900	25.4499	24.7900	25.0700	+1.129%	937,793	+231.592%
2024-10-07	24.8500	24.9900	24.5000	24.7900	+0.162%	633,703	+235.337%
2024-10-04	25.2100	25.3150	24.3200	24.7500	-1.708%	1,265,508	+235.879%
2024-10-03	25.2200	25.3800	24.9300	25.1800	-0.631%	1,215,526	+230.143%
2024-10-02	25.0100	25.5100	24.6800	25.3400	+2.095%	1,657,047	+228.058%
2024-10-01	23.3100	25.1300	22.9500	24.8200	+6.524%	2,253,000	+234.932%
2024-09-30	23.1900	23.6100	23.0700	23.3000	+0.043%	601,492	+256.781%
2024-09-27	23.4100	23.6800	23.1950	23.2900	+0.431%	984,150	+256.934%
2024-09-26	23.3500	23.5699	23.1503	23.1900	+0.564%	713,382	+258.473%
2024-09-25	23.2500	23.3100	22.9900	23.0600	-0.689%	776,522	+260.494%
2024-09-24	23.5500	23.5500	23.0700	23.2200	-1.401%	741,661	+258.010%
2024-09-23	23.3700	23.9500	23.1000	23.5500	+2.794%	1,158,640	+252.994%
2024-09-20	22.7600	23.3300	22.6400	22.9100	+0.482%	3,646,984	+262.855%
2024-09-19	23.9800	24.0800	22.3801	22.8000	-2.606%	1,530,681	+264.605%
2024-09-18	22.5800	23.9800	22.4800	23.4100	+4.369%	1,950,223	+255.105%
2024-09-17	22.3900	22.6300	22.1733	22.4300	+1.264%	1,048,921	+270.620%
2024-09-16	22.5000	22.5000	21.7764	22.1500	-1.512%	847,231	+275.305%
2024-09-13	22.2000	22.5700	22.1000	22.4900	+2.320%	766,017	+269.631%
2024-09-12	21.5300	22.0476	21.3960	21.9800	+2.090%	522,142	+278.207%
2024-09-11	21.0500	21.5700	20.8300	21.5300	+1.461%	579,069	+286.112%
2024-09-10	21.4900	21.4900	20.9000	21.2200	-0.655%	579,604	+291.753%
2024-09-09	21.2000	21.6000	21.0700	21.3600	+1.280%	787,184	+289.185%
2024-09-06	21.7100	21.8900	20.9800	21.0900	-3.434%	879,981	+294.168%
2024-09-05	22.1800	22.2200	21.7500	21.8400	-1.042%	534,784	+280.632%
2024-09-04	21.9900	22.6400	21.8900	22.0700	+0.638%	829,991	+276.665%
2024-09-03	22.6900	22.8000	21.9000	21.9300	-4.403%	913,455	+279.070%
2024-08-30	22.7300	23.0050	22.4100	22.9400	+1.594%	716,412	+262.380%
2024-08-29	22.6200	23.2300	22.5000	22.5800	+0.266%	1,178,426	+268.158%
2024-08-28	22.3000	22.9084	22.3000	22.5200	+0.987%	729,130	+269.139%
2024-08-27	22.5100	22.6000	22.2100	22.3000	-1.240%	686,787	+272.780%
2024-08-26	22.9500	23.1800	22.2600	22.5800	-0.834%	1,112,181	+268.158%
2024-08-23	21.7600	22.9900	21.7600	22.7700	+5.173%	1,519,963	+265.086%
2024-08-22	21.2900	21.7000	21.2004	21.6500	+3.341%	807,269	+283.972%
2024-08-21	20.9400	21.0150	20.7001	20.9500	+0.770%	458,069	+296.802%
2024-08-20	21.3700	21.3800	20.5758	20.7900	-2.760%	720,732	+299.856%
2024-08-19	21.1600	21.5000	21.0000	21.3800	+1.040%	863,461	+288.821%
2024-08-16	20.4000	21.6000	20.3700	21.1600	+4.545%	1,543,609	+292.864%
2024-08-15	20.2100	20.3300	19.9503	20.2400	+2.016%	699,289	+310.721%
2024-08-14	19.9500	20.3095	19.6901	19.8400	0.000%	1,545,685	+319.002%
2024-08-13	19.8400	19.9000	19.5600	19.8400	+1.121%	683,479	+319.002%
2024-08-12	19.9700	20.0494	19.3600	19.6200	-0.532%	852,358	+323.700%
2024-08-09	19.9000	20.2000	19.6450	19.7250	-0.127%	1,020,250	+321.445%
2024-08-08	19.0600	20.1850	17.9100	19.7500	-1.594%	1,985,196	+320.911%
2024-08-07	20.5600	20.8200	20.0200	20.0700	-1.424%	815,085	+314.200%
2024-08-06	20.1400	20.7800	20.0119	20.3600	+0.543%	616,313	+308.301%
2024-08-05	19.7500	20.4600	19.5000	20.2500	-3.480%	839,288	+310.519%
2024-08-02	21.1500	21.2300	20.4900	20.9800	-4.766%	818,838	+296.235%
2024-08-01	22.5400	22.8900	21.5650	22.0300	-2.263%	769,999	+277.349%
2024-07-31	22.6600	22.9600	22.2600	22.5400	+0.670%	709,150	+268.811%
2024-07-30	22.6600	22.8700	22.1600	22.3900	-0.798%	1,002,761	+271.282%
2024-07-29	22.7000	22.8395	22.4350	22.5700	-0.397%	722,096	+268.321%
2024-07-26	22.7000	22.8400	22.4500	22.6600	+1.843%	663,217	+266.858%
2024-07-25	21.9000	22.8400	21.8600	22.2500	+2.064%	1,063,333	+273.618%
2024-07-24	22.3800	22.6850	21.7900	21.8000	-3.283%	1,127,549	+281.330%
2024-07-23	21.4600	22.5650	21.4600	22.5400	+5.327%	1,040,261	+268.811%
2024-07-22	21.1200	21.5200	20.8100	21.4000	+2.051%	597,026	+288.458%
2024-07-19	21.4000	21.4000	20.8300	20.9700	-1.549%	557,992	+296.423%
2024-07-18	21.5600	21.9700	21.2100	21.3000	-1.934%	623,765	+290.282%
2024-07-17	21.8900	22.2900	21.5201	21.7200	-1.586%	950,803	+282.735%
2024-07-16	21.6700	22.1100	21.6200	22.0700	+2.795%	997,254	+276.665%
2024-07-15	21.2300	21.5400	21.1301	21.4700	+2.189%	695,840	+287.191%
2024-07-12	21.3200	21.4200	20.9800	21.0100	-0.427%	646,468	+295.669%
2024-07-11	21.1000	21.2500	20.8200	21.1000	+2.229%	755,261	+293.981%
2024-07-10	20.5000	20.6400	20.3701	20.6400	+1.028%	685,479	+302.762%
2024-07-09	20.7500	20.9700	20.4000	20.4300	-1.684%	817,110	+306.902%
2024-07-08	20.8100	21.2800	20.7490	20.7800	+0.776%	636,382	+300.048%
2024-07-05	20.3500	20.6600	20.1500	20.6200	+0.684%	552,878	+303.152%
2024-07-03	20.3300	20.6120	20.2300	20.4800	+0.738%	447,827	+305.908%
2024-07-02	19.7100	20.3599	19.6700	20.3300	+2.989%	946,203	+308.903%
2024-07-01	19.9800	20.1000	19.5400	19.7400	-1.349%	892,627	+321.125%
2024-06-28	20.1600	20.4900	19.7800	20.0100	+0.200%	4,113,390	+315.442%
2024-06-27	19.7900	20.0500	19.6700	19.9700	+0.808%	571,198	+316.274%
2024-06-26	19.9300	19.9350	19.5800	19.8100	-1.736%	852,270	+319.637%
2024-06-25	20.2600	20.3550	19.9500	20.1600	-1.563%	1,015,173	+312.351%
2024-06-24	20.6300	21.4600	20.4600	20.4800	-0.823%	1,243,697	+305.908%
2024-06-21	20.1200	20.6800	19.9100	20.6500	+2.431%	3,726,107	+302.567%
2024-06-20	20.1700	20.3100	20.0550	20.1600	-0.198%	931,647	+312.351%
2024-06-18	19.7700	20.2300	19.5600	20.2000	+2.278%	991,341	+311.535%
2024-06-17	19.6000	19.8400	19.2300	19.7500	-0.227%	1,098,921	+320.911%
2024-06-14	19.8000	19.8300	19.3650	19.7950	-1.468%	640,257	+319.955%
2024-06-13	20.4600	20.4700	19.8600	20.0900	-1.808%	827,607	+313.788%
2024-06-12	20.7300	20.7750	20.3650	20.4600	+1.087%	563,415	+306.305%
2024-06-11	20.3000	20.3482	20.0700	20.2400	-1.075%	678,160	+310.721%
2024-06-10	20.3700	20.7400	20.2950	20.4600	+0.393%	575,804	+306.305%
2024-06-07	20.6300	20.7400	20.3100	20.3800	-2.019%	742,797	+307.900%
2024-06-06	21.1200	21.2100	20.7800	20.8000	-2.347%	560,041	+299.663%
2024-06-05	21.1000	21.3700	20.9200	21.3000	+0.948%	617,368	+290.282%
2024-06-04	21.6600	21.6600	21.0600	21.1000	-3.078%	954,375	+293.981%
2024-06-03	21.9100	22.0799	21.5400	21.7700	+0.138%	824,781	+281.856%
2024-05-31	21.6300	21.8500	21.4200	21.7400	+0.555%	853,349	+282.383%
2024-05-30	21.5500	21.7400	21.4150	21.6200	+0.887%	788,568	+284.505%
2024-05-29	21.5900	21.7600	21.3300	21.4300	-1.697%	779,992	+287.914%
2024-05-28	21.7800	22.7750	21.6100	21.8000	+1.207%	1,394,803	+281.330%
2024-05-24	21.2400	21.5700	21.1750	21.5400	+1.604%	798,729	+285.933%
2024-05-23	21.4300	21.6500	21.0900	21.2000	-0.981%	941,536	+292.123%
2024-05-22	21.6400	21.6750	21.1700	21.4100	-1.336%	923,061	+288.277%
2024-05-21	21.5500	22.0358	21.4700	21.7000	+0.277%	1,083,784	+283.088%
2024-05-20	21.1000	21.7050	20.9700	21.6400	+2.901%	1,282,863	+284.150%
2024-05-17	20.6500	21.0650	20.6100	21.0300	+2.137%	1,028,088	+295.292%
2024-05-16	20.2500	20.7100	20.2400	20.5900	+1.379%	1,225,507	+303.740%
2024-05-15	20.2300	20.5200	20.1300	20.3100	+1.246%	1,239,554	+309.306%
2024-05-14	19.8000	20.0800	19.7200	20.0600	+2.766%	986,234	+314.407%
2024-05-13	19.9000	19.9900	19.4900	19.5200	-1.662%	940,338	+325.871%
2024-05-10	19.7500	19.8799	19.5200	19.8500	+0.608%	1,325,324	+318.791%
2024-05-09	19.7000	19.8700	19.3500	19.7300	-0.554%	1,338,874	+321.338%
2024-05-08	19.1100	20.0450	18.5600	19.8400	+5.757%	2,326,394	+319.002%
2024-05-07	18.9500	19.3000	18.6700	18.7600	-1.315%	1,305,013	+343.124%
2024-05-06	18.6500	19.0500	18.6500	19.0100	+2.535%	917,955	+337.296%
2024-05-03	18.4300	18.5600	17.9900	18.5400	+2.488%	999,632	+348.382%
2024-05-02	18.3100	18.4100	17.7600	18.0900	-0.550%	970,345	+359.536%
2024-05-01	17.8200	18.4500	17.8200	18.1900	+2.076%	878,444	+357.009%
2024-04-30	18.5300	18.7050	17.8000	17.8200	-4.502%	1,466,429	+366.498%
2024-04-29	19.0000	19.1400	18.5950	18.6600	-1.034%	1,011,187	+345.498%

.dark-mode .ZNzSFz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNzSFz{ color: #333333; background-color: white; border: 2px solid #333333; }KTOSKratos Defense & Security Solutions, Inc.stock NASDAQ

KTOS
Kratos Defense & Security Solutions, Inc.
stock NASDAQ