Dark

KTOS
Kratos Defense & Security Solutions, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

64.61USD+2.891%(+1.82)5,437,772

61.34Bid 68.00Ask 6.66Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

66.00USD+5.112%(+3.21)92,744

After-hours

Aug 14, 2026 4:51:30 PM EDT

64.57USD-0.054%(-0.04)4,634

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	65.5000	67.0500	62.690000	64.6100	+2.899%	5,437,772	0.000%
2026-08-13	63.5000	64.7500	61.840000	62.7900	-1.614%	2,580,179	+2.899%
2026-08-12	63.8500	64.2200	62.100000	63.8200	+0.141%	3,397,037	+1.238%
2026-08-11	62.0850	63.8300	61.342200	63.7300	+2.099%	3,033,289	+1.381%
2026-08-10	60.9000	63.1700	58.900000	62.4200	+2.715%	4,569,919	+3.508%
2026-08-07	57.9700	61.0900	56.250000	60.7700	+5.853%	4,791,018	+6.319%
2026-08-06	54.4100	59.0950	54.040000	57.4100	+3.741%	5,267,534	+12.541%
2026-08-05	58.8700	62.3400	54.510000	55.3400	+6.690%	9,212,110	+16.751%
2026-08-04	50.7250	52.2700	50.340000	51.8700	+5.405%	6,481,826	+24.561%
2026-08-03	46.6000	49.4200	45.900000	49.2100	+5.601%	3,215,503	+31.294%
2026-07-31	46.1800	46.9200	44.500000	46.6000	+0.931%	2,334,898	+38.648%
2026-07-30	44.2550	46.4100	43.090000	46.1700	+5.219%	3,223,358	+39.939%
2026-07-29	48.6700	48.8726	43.750100	43.8800	-9.786%	3,993,930	+47.242%
2026-07-28	48.9300	49.0000	46.440000	48.6400	-1.638%	2,494,745	+32.833%
2026-07-27	47.8500	49.7200	46.780000	49.4500	+4.435%	2,765,105	+30.657%
2026-07-24	49.3500	49.7099	47.215100	47.3500	-4.227%	2,840,113	+36.452%
2026-07-23	48.0000	51.4900	47.965000	49.4400	+3.237%	4,799,215	+30.684%
2026-07-22	48.0400	49.3950	47.780000	47.8900	-0.664%	2,059,206	+34.913%
2026-07-21	46.0900	48.9199	45.600000	48.2100	+4.941%	3,357,947	+34.018%
2026-07-20	46.2400	47.4000	45.724600	45.9400	-0.196%	2,739,930	+40.640%
2026-07-17	46.0700	47.2529	45.580000	46.0300	-1.980%	5,611,683	+40.365%
2026-07-16	49.0200	49.1300	46.310000	46.9600	-5.475%	3,162,603	+37.585%
2026-07-15	51.7900	54.2200	49.160000	49.6800	-1.350%	4,931,150	+30.052%
2026-07-14	48.9100	50.4800	48.260000	50.3600	+7.240%	5,122,377	+28.296%
2026-07-13	48.4800	49.0800	46.340000	46.9600	-2.552%	3,532,185	+37.585%
2026-07-10	49.0000	49.3000	47.560000	48.1900	-1.351%	2,376,967	+34.073%
2026-07-09	49.9000	50.4790	48.210000	48.8500	-3.037%	3,209,436	+32.262%
2026-07-08	50.2100	51.8050	49.660000	50.3800	+0.079%	3,432,783	+28.245%
2026-07-07	53.7300	54.5200	49.760000	50.3400	-5.977%	3,634,170	+28.347%
2026-07-06	55.0700	55.3500	52.870000	53.5400	-3.270%	3,801,594	+20.676%
2026-07-02	55.3900	58.8800	54.079200	55.3500	+4.355%	6,712,253	+16.730%
2026-07-01	50.2900	54.1299	49.740000	53.0400	+6.378%	8,235,758	+21.814%
2026-06-30	50.1050	51.4700	48.670100	49.8600	+6.198%	5,655,314	+29.583%
2026-06-29	48.3500	48.8900	46.420000	46.9500	-0.551%	5,763,996	+37.614%
2026-06-26	46.0400	49.1900	46.040000	47.2100	+1.921%	28,199,181	+36.857%
2026-06-25	47.4000	47.7800	46.010000	46.3200	-3.399%	5,283,019	+39.486%
2026-06-24	50.1800	50.7900	47.780000	47.9500	-5.610%	3,560,267	+34.745%
2026-06-23	50.0600	52.3400	50.060000	50.8000	-0.568%	3,683,344	+27.185%
2026-06-22	53.7700	54.1500	50.680000	51.0900	-5.755%	4,661,838	+26.463%
2026-06-18	56.2200	56.7499	52.940100	54.2100	-3.472%	6,964,925	+19.185%
2026-06-17	55.6300	58.4000	55.600000	56.1600	-0.319%	3,124,892	+15.046%
2026-06-16	56.6100	57.3900	55.010000	56.3400	-1.193%	3,132,719	+14.679%
2026-06-15	59.1850	59.5000	56.680000	57.0200	-1.264%	4,014,748	+13.311%
2026-06-12	61.4900	61.7000	56.910000	57.7500	-1.752%	4,636,288	+11.879%
2026-06-11	54.8200	58.8900	54.070100	58.7800	+7.224%	3,965,805	+9.918%
2026-06-10	55.6000	56.8000	54.250000	54.8200	-2.438%	2,749,285	+17.858%
2026-06-09	58.0600	59.3000	53.310000	56.1900	-2.668%	3,479,190	+14.985%
2026-06-08	59.7200	59.7499	57.370000	57.7300	-1.350%	3,191,100	+11.918%
2026-06-05	61.6400	62.1000	57.500000	58.5200	-7.697%	3,512,240	+10.407%
2026-06-04	58.3600	63.5900	57.940000	63.4000	+8.506%	4,224,781	+1.909%
2026-06-03	61.6200	61.8499	57.900000	58.4300	-7.650%	5,122,404	+10.577%
2026-06-02	63.5700	63.6499	61.680000	63.2700	-0.347%	3,585,281	+2.118%
2026-06-01	64.9400	66.2000	61.150100	63.4900	-0.998%	6,337,692	+1.764%
2026-05-29	66.6600	66.7500	60.080000	64.1300	-1.626%	10,066,293	+0.748%
2026-05-28	63.9600	66.8300	61.000000	65.1900	+13.770%	11,464,685	-0.890%
2026-05-27	56.9800	57.3621	55.000000	57.3000	+0.880%	3,240,866	+12.757%
2026-05-26	57.6550	59.3000	55.900000	56.8000	+1.104%	4,815,586	+13.750%
2026-05-22	55.2900	56.7500	54.460000	56.1800	+2.762%	2,949,058	+15.005%
2026-05-21	55.0000	55.0300	53.810000	54.6700	-2.060%	2,810,135	+18.182%
2026-05-20	53.9500	55.8800	52.650000	55.8200	+4.405%	3,929,385	+15.747%
2026-05-19	54.2400	54.5850	52.780000	53.4650	-1.392%	2,749,720	+20.845%
2026-05-18	52.2600	54.7200	52.080000	54.2200	+4.089%	3,734,685	+19.163%
2026-05-15	53.4900	53.9000	51.660000	52.0900	-5.032%	4,048,701	+24.035%
2026-05-14	52.7600	55.9700	52.490000	54.8500	+4.496%	5,498,136	+17.794%
2026-05-13	56.4100	56.5000	51.840000	52.4900	-8.442%	9,471,880	+23.090%
2026-05-12	57.3400	58.6300	55.110000	57.3300	+0.597%	5,095,773	+12.698%
2026-05-11	56.8650	57.7100	55.010000	56.9900	-1.555%	6,062,810	+13.371%
2026-05-08	57.0800	57.9400	55.730000	57.8900	+1.561%	4,323,645	+11.608%
2026-05-07	61.5400	61.5400	56.290000	57.0000	-7.347%	5,909,385	+13.351%
2026-05-06	59.0800	61.7400	58.430000	61.5200	+3.726%	4,402,401	+5.023%
2026-05-05	62.6850	62.7900	58.010000	59.3100	-4.231%	4,267,896	+8.936%
2026-05-04	62.4700	64.1300	61.756900	61.9300	-0.193%	3,116,137	+4.327%
2026-05-01	63.4100	63.5000	60.954200	62.0500	-1.586%	2,579,809	+4.126%
2026-04-30	60.2900	63.1800	59.637318	63.0500	+5.860%	3,154,805	+2.474%
2026-04-29	61.7350	61.7600	59.060700	59.5600	-3.406%	3,073,931	+8.479%
2026-04-28	61.9400	62.7000	60.220000	61.6600	-2.375%	3,274,089	+4.784%
2026-04-27	61.1900	64.4290	61.190000	63.1600	+3.102%	3,963,965	+2.296%
2026-04-24	65.7600	65.7600	61.010000	61.2600	-6.502%	5,132,680	+5.468%
2026-04-23	68.4450	68.7400	63.790000	65.5200	-4.504%	3,904,587	-1.389%
2026-04-22	70.1200	70.9799	67.640000	68.6100	+0.088%	3,093,412	-5.830%
2026-04-21	70.2600	70.8999	67.820000	68.5500	-1.833%	4,179,850	-5.748%
2026-04-20	70.0400	71.7050	68.860000	69.8300	-1.634%	4,158,359	-7.475%
2026-04-17	75.4300	76.8900	70.409800	70.9900	-4.596%	7,158,435	-8.987%
2026-04-16	76.3100	77.2211	73.010000	74.4100	-0.335%	2,421,105	-13.170%
2026-04-15	75.6900	76.2900	73.250100	74.6600	+1.358%	3,502,079	-13.461%
2026-04-14	74.6600	76.5650	72.520000	73.6600	+0.150%	2,586,278	-12.286%
2026-04-13	70.1000	74.1000	69.610000	73.5500	+4.564%	2,563,983	-12.155%
2026-04-10	68.0200	70.5300	67.430000	70.3400	+2.942%	2,887,093	-8.146%
2026-04-09	74.2000	74.5000	68.280000	68.3300	-8.233%	3,787,618	-5.444%
2026-04-08	79.3800	79.4400	72.554000	74.4600	+3.474%	3,692,396	-13.229%
2026-04-07	72.2450	72.9000	69.800000	71.9600	-2.875%	2,886,049	-10.214%
2026-04-06	71.1300	74.4050	70.200000	74.0900	+10.073%	4,140,202	-12.795%
2026-04-02	65.2800	69.5100	63.840000	67.3100	-0.576%	4,392,482	-4.011%
2026-04-01	72.6400	72.8000	67.600000	67.7000	-3.985%	4,421,451	-4.564%
2026-03-31	66.9000	70.9700	65.545000	70.5100	+8.012%	6,105,254	-8.368%
2026-03-30	71.7600	71.9000	64.371600	65.2800	-9.258%	5,501,522	-1.026%
2026-03-27	74.8600	76.3800	71.700000	71.9400	-5.167%	3,186,027	-10.189%
2026-03-26	78.3750	79.5300	75.150000	75.8600	-5.151%	3,024,067	-14.830%
2026-03-25	79.7900	80.9400	77.305100	79.9800	+3.213%	3,950,010	-19.217%
2026-03-24	82.6700	83.0150	75.520000	77.4900	-7.408%	4,535,576	-16.621%
2026-03-23	83.8400	86.3100	82.070000	83.6900	-1.099%	3,198,162	-22.798%
2026-03-20	91.4500	91.9990	83.100200	84.6200	-8.795%	6,893,532	-23.647%
2026-03-19	90.5100	94.5000	87.640000	92.7800	-0.279%	2,404,946	-30.362%
2026-03-18	94.4100	96.8800	92.660000	93.0400	-2.382%	2,846,944	-30.557%
2026-03-17	90.8600	95.3500	90.240000	95.3100	+6.456%	3,273,693	-32.211%
2026-03-16	88.8400	91.8000	86.900000	89.5300	+2.285%	2,424,512	-27.834%
2026-03-13	90.0000	91.9000	87.200000	87.5300	-2.157%	2,754,007	-26.185%
2026-03-12	88.9400	91.3650	85.390000	89.4600	+0.607%	3,941,079	-27.778%
2026-03-11	87.0300	90.9800	86.620000	88.9200	-0.045%	1,952,706	-27.339%
2026-03-10	91.4400	92.3000	88.640000	88.9600	-3.796%	3,299,801	-27.372%
2026-03-09	87.8600	93.6700	87.200100	92.4700	+6.287%	5,255,986	-30.129%
2026-03-06	83.3750	90.8800	81.500000	87.0000	+1.707%	5,385,585	-25.736%
2026-03-05	88.8450	89.4900	82.400000	85.5400	-4.028%	4,600,923	-24.468%
2026-03-04	88.5100	90.1000	85.750000	89.1300	+0.202%	3,335,642	-27.510%
2026-03-03	89.2050	93.2200	86.600000	88.9500	-1.951%	8,315,548	-27.364%
2026-03-02	92.4180	97.1000	85.330000	90.7200	+5.268%	18,912,754	-28.781%
2026-02-27	85.3000	86.4000	84.000000	86.1800	-6.468%	13,314,657	-25.029%
2026-02-26	87.9400	92.4400	86.640000	92.1400	+4.432%	2,604,937	-29.878%
2026-02-25	92.9400	93.2800	88.205000	88.2300	-2.702%	2,348,906	-26.771%
2026-02-24	88.7500	91.7400	84.040000	90.6800	-3.849%	6,008,034	-28.749%
2026-02-23	93.2700	95.0799	91.000000	94.3100	-1.842%	3,365,339	-31.492%
2026-02-20	105.6850	106.6700	95.430000	96.0800	-9.075%	4,631,636	-32.754%
2026-02-19	97.7050	105.9100	96.980000	105.6700	+8.703%	5,176,624	-38.857%
2026-02-18	93.1400	100.5000	92.950000	97.2100	+5.698%	3,657,465	-33.536%
2026-02-17	88.0800	93.3500	87.070000	91.9700	+3.267%	2,405,117	-29.749%
2026-02-13	87.2400	92.2379	87.024000	89.0600	+2.309%	1,694,599	-27.453%
2026-02-12	88.4000	89.5900	85.250000	87.0500	-0.832%	2,276,515	-25.778%
2026-02-11	95.9100	96.5500	85.020000	87.7800	-6.098%	2,989,789	-26.396%
2026-02-10	98.8200	99.5000	93.210000	93.4800	-5.394%	2,012,898	-30.884%
2026-02-09	94.6000	99.7800	93.200000	98.8100	+4.661%	2,970,433	-34.612%
2026-02-06	89.1000	94.6700	88.000000	94.4100	+10.745%	4,230,748	-31.564%
2026-02-05	88.4700	92.6000	84.500000	85.2500	-6.657%	3,545,949	-24.211%
2026-02-04	101.4600	103.0000	86.920000	91.3300	-11.647%	4,629,603	-29.257%
2026-02-03	98.6000	103.4920	97.150000	103.3700	+7.498%	3,329,883	-37.496%
2026-02-02	99.9100	101.1400	94.774700	96.1600	-6.650%	3,972,917	-32.810%
2026-01-30	105.8200	108.7500	101.630000	103.0100	-4.761%	3,649,609	-37.278%
2026-01-29	114.8800	115.2000	106.090000	108.1600	-4.003%	3,343,133	-40.264%
2026-01-28	120.0000	120.0000	109.260000	112.6700	-4.565%	3,758,878	-42.656%
2026-01-27	111.0600	118.1400	111.060000	118.0600	+6.055%	3,100,991	-45.274%
2026-01-26	108.6980	113.6699	106.770000	111.3200	+0.842%	2,972,277	-41.960%
2026-01-23	113.8300	115.5300	108.360000	110.3900	-3.039%	4,004,575	-41.471%
2026-01-22	121.0100	121.3000	111.232000	113.8500	-5.589%	5,386,424	-43.250%
2026-01-21	127.5400	128.0000	114.275000	120.5900	-6.287%	6,649,477	-46.422%
2026-01-20	128.1100	134.0000	127.000000	128.6800	-1.561%	4,617,903	-49.790%
2026-01-16	125.7100	131.9958	125.000000	130.7200	+4.945%	4,894,292	-50.574%
2026-01-15	119.8930	126.3100	117.266700	124.5600	+2.519%	3,611,269	-48.129%
2026-01-14	118.5000	123.9600	114.000000	121.5000	+1.487%	4,410,991	-46.823%
2026-01-13	118.9100	121.5700	117.200000	119.7200	+1.578%	4,112,284	-46.032%
2026-01-12	116.8500	119.6300	114.500000	117.8600	+3.659%	5,041,186	-45.181%
2026-01-09	105.4750	115.4499	104.650000	113.7000	+9.285%	5,946,454	-43.175%
2026-01-08	99.5300	109.8000	98.772000	104.0400	+13.780%	9,594,224	-37.899%
2026-01-07	92.6300	95.3190	90.510000	91.4400	-0.533%	3,654,886	-29.342%
2026-01-06	89.8900	92.0300	86.700000	91.9300	+2.224%	2,910,565	-29.718%
2026-01-05	84.9130	90.1100	82.130100	89.9300	+13.419%	4,446,448	-28.155%
2026-01-02	76.5500	79.7300	74.330000	79.2900	+4.453%	2,169,455	-18.514%
2025-12-31	76.8000	76.9700	74.880000	75.9100	-0.092%	2,331,577	-14.886%
2025-12-30	78.1900	78.1900	75.800000	75.9800	-1.923%	1,276,834	-14.964%
2025-12-29	76.9600	78.2200	76.150000	77.4700	-0.296%	1,326,404	-16.600%
2025-12-26	79.9100	79.9100	76.100000	77.7000	-2.839%	1,619,478	-16.847%
2025-12-24	81.1100	81.9355	79.280000	79.9700	-2.831%	1,190,215	-19.207%
2025-12-23	80.4700	83.4099	79.850000	82.3000	+0.944%	2,250,679	-21.495%
2025-12-22	77.0000	81.8700	76.810000	81.5300	+8.144%	3,292,748	-20.753%
2025-12-19	71.5300	75.7850	71.230000	75.3900	+5.588%	4,166,768	-14.299%
2025-12-18	70.9400	72.4100	70.140100	71.4000	+2.336%	1,496,137	-9.510%
2025-12-17	73.1300	74.2399	69.310000	69.7700	-4.595%	2,265,800	-7.396%
2025-12-16	73.0000	74.6300	72.422300	73.1300	-1.522%	1,888,601	-11.650%
2025-12-15	76.2700	76.4200	73.100000	74.2600	-2.238%	1,748,365	-12.995%
2025-12-12	78.9300	79.4000	75.200000	75.9600	-3.580%	1,919,292	-14.942%
2025-12-11	76.7400	79.4700	74.800000	78.7800	+2.431%	1,646,466	-17.987%
2025-12-10	76.0000	78.4600	73.200000	76.9100	-0.156%	2,437,235	-15.993%
2025-12-09	76.5700	79.6600	76.055900	77.0300	0.000%	2,041,523	-16.124%
2025-12-08	77.5900	78.0700	75.150000	77.0300	+0.693%	1,527,392	-16.124%
2025-12-05	77.6900	78.1300	74.760100	76.5000	-1.519%	1,545,066	-15.542%
2025-12-04	72.5200	78.3200	72.280000	77.6800	+6.733%	2,495,448	-16.825%
2025-12-03	71.0100	73.0000	69.682000	72.7800	+2.565%	2,292,291	-11.226%
2025-12-02	74.1150	74.6000	70.870000	70.9600	-3.073%	2,143,244	-8.949%
2025-12-01	76.6000	76.6000	72.930100	73.2100	-3.798%	2,435,984	-11.747%
2025-11-28	76.2300	76.4899	75.010000	76.1000	+0.436%	891,060	-15.099%
2025-11-26	75.8000	77.1700	75.310000	75.7700	+0.959%	1,757,152	-14.729%
2025-11-25	74.1600	76.1800	72.650000	75.0500	+1.268%	2,086,902	-13.911%
2025-11-24	69.4200	74.4400	69.140000	74.1100	+7.188%	2,552,493	-12.819%
2025-11-21	66.8100	69.3400	64.800000	69.1400	+2.726%	3,220,238	-6.552%
2025-11-20	74.4800	74.4800	66.910000	67.3050	-4.762%	2,425,346	-4.004%
2025-11-19	69.5800	72.1800	69.300000	70.6700	+0.441%	2,079,272	-8.575%
2025-11-18	68.7400	71.2500	67.780000	70.3600	+0.171%	2,644,767	-8.172%
2025-11-17	72.0900	72.9525	68.850000	70.2400	-3.050%	2,219,646	-8.015%
2025-11-14	69.1600	73.7700	69.000000	72.4500	+1.060%	2,458,516	-10.821%
2025-11-13	74.9400	75.8950	71.310000	71.6900	-6.532%	2,924,647	-9.876%
2025-11-12	76.7800	78.1690	75.500000	76.7000	+0.144%	2,005,449	-15.763%
2025-11-11	77.7300	78.9899	75.890000	76.5900	-3.271%	2,194,729	-15.642%
2025-11-10	81.4250	82.0000	77.050000	79.1800	+1.669%	3,793,014	-18.401%
2025-11-07	70.3000	78.3500	68.650000	77.8800	+7.554%	5,152,155	-17.039%
2025-11-06	77.9500	79.4700	70.270000	72.4100	-6.459%	7,002,408	-10.772%
2025-11-05	82.3700	82.5000	75.850000	77.4100	-14.199%	9,160,154	-16.535%
2025-11-04	88.2300	91.5900	86.820000	90.2200	-0.966%	3,416,107	-28.386%
2025-11-03	90.8250	91.7200	87.951900	91.1000	+0.552%	2,492,863	-29.078%
2025-10-31	89.5000	92.1500	87.910000	90.6000	+2.605%	2,325,102	-28.687%
2025-10-30	90.0000	91.0000	88.040000	88.3000	-3.190%	1,757,574	-26.829%
2025-10-29	90.0000	93.8700	89.960000	91.2100	+1.593%	2,747,740	-29.163%
2025-10-28	91.0700	92.4481	89.690000	89.7800	-0.993%	1,808,771	-28.035%
2025-10-27	93.0700	94.6000	88.260000	90.6800	-0.548%	2,769,859	-28.749%
2025-10-24	92.1300	92.9325	89.178100	91.1800	+2.082%	2,745,344	-29.140%
2025-10-23	85.2000	89.9500	84.870000	89.3200	+5.955%	2,469,542	-27.665%
2025-10-22	90.0000	90.0000	80.810000	84.3000	-6.974%	4,516,545	-23.357%
2025-10-21	87.1100	90.8000	85.200000	90.6200	+4.582%	3,716,213	-28.702%
2025-10-20	87.2800	88.7200	85.200000	86.6500	+4.247%	3,527,634	-25.436%
2025-10-17	84.9150	86.5152	81.710000	83.1200	-6.206%	6,302,584	-22.269%
2025-10-16	91.9900	92.5900	88.485000	88.6200	-2.164%	4,160,334	-27.093%
2025-10-15	97.9500	98.4900	89.160100	90.5800	-4.953%	5,149,485	-28.671%
2025-10-14	93.7200	97.1000	90.790000	95.3000	-1.018%	3,902,388	-32.204%
2025-10-13	97.4700	101.5000	94.670000	96.2800	+1.744%	4,260,558	-32.894%
2025-10-10	94.7000	102.6453	92.900000	94.6300	-3.978%	7,345,856	-31.724%
2025-10-09	107.6400	112.5720	96.801900	98.5500	-6.738%	8,103,012	-34.439%
2025-10-08	103.0700	106.3050	101.900000	105.6700	+1.910%	4,069,929	-38.857%
2025-10-07	101.1500	104.7050	100.000000	103.6900	+3.431%	5,802,026	-37.689%
2025-10-06	98.3500	103.0000	98.020000	100.2500	+4.221%	5,021,897	-35.551%
2025-10-03	95.6850	98.1186	93.860000	96.1900	+1.221%	3,408,309	-32.831%
2025-10-02	95.0000	96.4000	92.525200	95.0300	+2.227%	2,952,205	-32.011%
2025-10-01	90.5000	93.5200	88.630000	92.9600	+1.740%	3,855,299	-30.497%
2025-09-30	88.3900	91.8700	88.100000	91.3700	+3.735%	4,542,287	-29.288%
2025-09-29	88.9500	89.6667	87.800000	88.0800	+2.086%	4,535,795	-26.646%
2025-09-26	85.0000	86.8410	84.430000	86.2800	+2.470%	3,009,453	-25.116%
2025-09-25	80.0000	84.8833	78.870000	84.2000	+3.720%	4,291,102	-23.266%
2025-09-24	84.3700	85.0000	80.850000	81.1800	-3.242%	3,738,143	-20.411%
2025-09-23	81.0950	85.4800	81.095000	83.9000	+3.940%	4,998,297	-22.992%
2025-09-22	80.6100	82.6300	79.300000	80.7200	-0.062%	6,450,341	-19.958%
2025-09-19	81.5200	82.3100	79.900000	80.7700	+0.149%	35,427,660	-20.007%
2025-09-18	76.6500	81.4400	75.020000	80.6500	+6.483%	4,310,122	-19.888%
2025-09-17	75.0100	77.0279	73.110000	75.7400	-0.799%	4,247,233	-14.695%
2025-09-16	71.0600	76.6200	70.833700	76.3500	+7.930%	5,322,877	-15.377%
2025-09-15	69.4500	71.3100	67.900000	70.7400	+2.225%	3,391,897	-8.666%
2025-09-12	67.7400	69.7100	67.650000	69.2000	+2.261%	2,539,140	-6.633%
2025-09-11	66.0900	69.1350	65.600000	67.6700	+3.061%	2,962,746	-4.522%
2025-09-10	65.3500	66.7500	64.190000	65.6600	+1.704%	2,774,164	-1.599%
2025-09-09	64.1250	64.8300	62.660000	64.5600	+0.655%	2,152,892	+0.077%
2025-09-08	64.8400	65.0000	62.330000	64.1400	-1.034%	2,632,047	+0.733%
2025-09-05	64.5000	65.2900	61.400000	64.8100	+1.919%	2,611,243	-0.309%
2025-09-04	64.3000	64.4400	61.750000	63.5900	-1.411%	2,812,719	+1.604%
2025-09-03	66.2800	67.1650	64.055000	64.5000	-2.406%	2,147,163	+0.171%
2025-09-02	64.4100	67.4100	63.020000	66.0900	+0.380%	3,188,420	-2.239%
2025-08-29	68.4900	68.4900	65.640000	65.8400	-3.897%	2,395,842	-1.868%
2025-08-28	68.0400	68.8150	67.270000	68.5100	+0.869%	2,294,345	-5.693%
2025-08-27	68.2650	68.7400	66.500000	67.9200	-0.191%	2,082,683	-4.873%
2025-08-26	67.0000	69.9100	67.000000	68.0500	+1.719%	2,958,439	-5.055%
2025-08-25	67.6600	68.7100	66.870000	66.9000	+0.285%	2,419,297	-3.423%
2025-08-22	64.6950	67.0400	64.040000	66.7100	+2.979%	2,985,486	-3.148%
2025-08-21	64.1400	65.8371	64.060000	64.7800	+0.794%	2,535,015	-0.262%
2025-08-20	62.7300	64.5550	60.710000	64.2700	+0.391%	3,801,184	+0.529%
2025-08-19	68.3700	68.4002	63.610000	64.0200	-6.866%	4,957,086	+0.922%
2025-08-18	67.6900	69.6700	67.040000	68.7400	+0.350%	2,493,097	-6.008%
2025-08-15	69.1100	69.3900	66.130100	68.5000	-0.897%	2,870,401	-5.679%
2025-08-14	70.2000	72.7000	68.750000	69.1200	+0.538%	4,746,705	-6.525%
2025-08-13	70.1700	71.1100	64.890000	68.7500	-0.564%	5,177,648	-6.022%
2025-08-12	65.3800	69.4400	64.915000	69.1400	+5.702%	4,305,706	-6.552%
2025-08-11	65.9500	68.6800	64.590000	65.4100	+2.395%	6,001,865	-1.223%
2025-08-08	60.0700	66.1300	60.047800	63.8800	+8.125%	7,231,195	+1.143%
2025-08-07	58.2400	59.2200	56.860100	59.0800	+0.255%	3,597,849	+9.360%
2025-08-06	58.7700	60.1397	57.930000	58.9300	-0.791%	3,437,614	+9.639%
2025-08-05	61.0850	62.8000	57.900000	59.4000	-0.168%	5,125,210	+8.771%
2025-08-04	57.0300	60.0000	56.750000	59.5000	+4.920%	3,091,908	+8.588%
2025-08-01	56.3550	57.6600	54.500000	56.7100	-3.390%	4,800,303	+13.931%
2025-07-31	58.0600	59.1400	57.510000	58.7000	+1.189%	2,371,233	+10.068%
2025-07-30	56.7950	58.1900	56.308000	58.0100	+1.611%	3,509,665	+11.377%
2025-07-29	60.6000	60.7300	56.620000	57.0900	-3.824%	4,064,026	+13.172%
2025-07-28	61.1900	61.2899	57.350000	59.3600	-0.686%	3,749,189	+8.844%
2025-07-25	58.6900	60.4000	57.810000	59.7700	+1.892%	2,457,979	+8.098%
2025-07-24	58.8000	61.0900	58.000000	58.6600	-0.204%	4,191,548	+10.143%
2025-07-23	55.7600	58.9300	55.395700	58.7800	+6.063%	4,168,505	+9.918%
2025-07-22	55.8250	57.1800	54.360000	55.4200	-5.716%	6,839,677	+16.582%
2025-07-21	60.0100	61.4300	58.490000	58.7800	-0.575%	5,653,330	+9.918%
2025-07-18	58.7450	61.3500	58.250000	59.1200	+0.356%	8,057,325	+9.286%
2025-07-17	55.7600	59.1200	54.690000	58.9100	+8.530%	8,490,923	+9.676%
2025-07-16	51.9200	54.9700	51.310000	54.2800	+6.182%	6,891,532	+19.031%
2025-07-15	52.1500	52.2499	50.230000	51.1200	-1.673%	4,052,362	+26.389%
2025-07-14	50.9050	52.7000	49.536200	51.9900	+0.541%	6,717,881	+24.274%
2025-07-11	48.2500	52.5699	48.000000	51.7100	+11.757%	9,418,923	+24.947%
2025-07-10	46.0900	46.7300	44.850000	46.2700	+0.543%	3,091,911	+39.637%
2025-07-09	44.4400	46.1500	43.880000	46.0200	+3.789%	3,517,597	+40.395%
2025-07-08	45.0000	45.6400	42.806700	44.3400	-0.983%	3,620,109	+45.715%
2025-07-07	45.4200	46.2500	43.880000	44.7800	+0.269%	3,580,756	+44.283%
2025-07-03	43.9150	44.8050	43.650000	44.6600	+3.189%	2,147,465	+44.671%
2025-07-02	42.9600	43.4000	41.870000	43.2800	+0.488%	4,811,948	+49.284%
2025-07-01	46.2800	46.3500	42.660000	43.0700	-7.277%	5,960,501	+50.012%
2025-06-30	46.3900	47.0900	45.411200	46.4500	+1.331%	7,719,975	+39.096%
2025-06-27	41.9300	46.9699	41.750000	45.8400	+10.912%	16,654,494	+40.947%
2025-06-26	39.5550	41.7800	39.000000	41.3300	-2.362%	13,922,818	+56.327%
2025-06-25	41.2900	42.6800	41.010000	42.3300	+3.826%	3,571,432	+52.634%
2025-06-24	43.4500	43.4500	40.102700	40.7700	-6.555%	4,902,666	+58.474%
2025-06-23	43.8600	46.5200	42.973200	43.6300	+1.206%	5,487,625	+48.086%
2025-06-20	42.4600	43.7400	40.830000	43.1100	+2.253%	4,784,064	+49.872%
2025-06-18	43.2000	44.1300	41.700000	42.1600	-2.475%	3,119,013	+53.250%
2025-06-17	41.2500	43.8696	41.070000	43.2300	+4.902%	3,032,618	+49.456%
2025-06-16	42.1900	42.4100	41.080100	41.2100	-1.317%	2,725,168	+56.782%
2025-06-13	41.6500	42.7300	40.770000	41.7600	+1.261%	2,786,659	+54.717%
2025-06-12	40.2000	41.2800	39.940000	41.2400	+2.079%	1,573,304	+56.668%
2025-06-11	39.9400	40.4500	37.900000	40.4000	+2.799%	2,538,850	+59.926%
2025-06-10	40.6800	40.6800	38.720000	39.3000	-3.178%	3,198,252	+64.402%
2025-06-09	40.9300	40.9600	39.770100	40.5900	+0.297%	3,161,906	+59.177%
2025-06-06	40.9300	41.4688	40.160000	40.4700	+0.273%	2,033,462	+59.649%
2025-06-05	40.6750	40.9400	39.960000	40.3600	+0.648%	3,440,586	+60.084%
2025-06-04	39.5250	40.3900	39.150000	40.1000	+2.584%	1,932,131	+61.122%
2025-06-03	38.7600	39.9600	38.450000	39.0900	+2.760%	2,716,913	+65.285%
2025-06-02	37.6950	38.5700	37.300000	38.0400	+3.117%	2,807,445	+69.848%
2025-05-30	36.1800	37.1900	35.880000	36.8900	+1.263%	2,236,938	+75.142%
2025-05-29	37.5300	37.8372	36.050000	36.4300	-2.411%	1,584,125	+77.354%
2025-05-28	38.2700	38.2900	37.240000	37.3300	-2.072%	2,022,891	+73.078%
2025-05-27	37.0400	39.1600	36.920000	38.1200	+5.859%	2,998,262	+69.491%
2025-05-23	35.0000	36.6700	34.970000	36.0100	+2.301%	2,389,570	+79.422%
2025-05-22	34.3100	35.3400	34.170000	35.2000	+2.534%	1,424,139	+83.551%
2025-05-21	35.6700	36.1100	34.055000	34.3300	-3.945%	1,361,830	+88.203%
2025-05-20	35.1000	36.1100	34.891600	35.7400	+1.736%	1,537,402	+80.778%
2025-05-19	34.6400	35.2905	34.640000	35.1300	-0.227%	1,188,231	+83.917%
2025-05-16	34.3100	35.2500	34.020000	35.2100	+2.384%	1,834,934	+83.499%
2025-05-15	33.5600	34.4500	33.555000	34.3900	+2.565%	1,072,695	+87.874%
2025-05-14	33.9500	34.3650	33.060000	33.5300	-0.740%	1,488,970	+92.693%
2025-05-13	34.4600	34.7012	33.600000	33.7800	-0.442%	1,796,233	+91.267%
2025-05-12	34.4300	34.6700	32.850000	33.9300	+0.952%	2,215,492	+90.421%
2025-05-09	34.0850	34.2000	33.180000	33.6100	-1.783%	2,092,083	+92.234%
2025-05-08	36.6000	36.7500	33.460000	34.2200	-5.103%	3,269,863	+88.808%
2025-05-07	36.2400	36.5700	35.710000	36.0600	-0.469%	2,292,331	+79.174%
2025-05-06	35.5300	36.3900	35.341200	36.2300	+0.975%	1,717,263	+78.333%
2025-05-05	35.3900	36.2072	34.550000	35.8800	-1.130%	2,110,749	+80.072%
2025-05-02	35.4400	36.8500	35.440000	36.2900	+3.894%	2,302,119	+78.038%
2025-05-01	34.3900	35.1600	33.600300	34.9300	+3.389%	1,543,486	+84.970%
2025-04-30	33.8350	33.9200	33.130000	33.7850	-1.845%	1,468,480	+91.239%
2025-04-29	33.5000	34.5250	33.500000	34.4200	+2.746%	1,584,863	+87.711%
2025-04-28	33.4600	33.9000	32.680000	33.5000	-0.268%	1,512,217	+92.866%
2025-04-25	32.9900	33.6300	32.625000	33.5900	+0.901%	1,462,120	+92.349%
2025-04-24	32.9500	34.5300	32.622900	33.2900	+1.001%	2,156,354	+94.082%
2025-04-23	33.1600	33.8539	32.480000	32.9600	+2.615%	2,461,096	+96.025%
2025-04-22	31.9800	32.4100	31.490000	32.1200	+0.627%	1,712,039	+101.152%
2025-04-21	32.8800	33.1482	31.480000	31.9200	-3.536%	1,409,542	+102.412%
2025-04-17	33.4700	33.9400	32.890000	33.0900	-0.541%	2,131,744	+95.255%
2025-04-16	32.8900	33.4800	32.640000	33.2700	+0.941%	1,551,844	+94.199%
2025-04-15	32.9200	33.4800	32.550000	32.9600	-0.076%	1,083,707	+96.025%
2025-04-14	33.6000	33.6000	32.360000	32.9850	-0.767%	1,517,449	+95.877%
2025-04-11	31.7100	33.5000	31.465000	33.2400	+4.825%	2,490,729	+94.374%
2025-04-10	30.9100	32.0400	30.270000	31.7100	-0.377%	2,425,655	+103.753%
2025-04-09	28.3900	32.1300	28.390000	31.8300	+10.062%	3,486,602	+102.985%
2025-04-08	29.4300	30.8400	28.269500	28.9200	+2.408%	3,813,036	+123.409%
2025-04-07	26.2700	29.0500	25.780000	28.2400	+1.510%	3,122,663	+128.789%
2025-04-04	28.9100	29.7900	27.510000	27.8200	-8.547%	2,559,577	+132.243%
2025-04-03	29.7100	30.8050	29.510000	30.4200	-2.375%	1,991,026	+112.393%
2025-04-02	28.6400	31.2400	28.550000	31.1600	+6.348%	1,885,809	+107.349%
2025-04-01	29.6800	29.6800	28.640000	29.3000	-1.314%	2,025,973	+120.512%
2025-03-31	29.8100	30.0200	28.940000	29.6900	-3.227%	2,768,490	+117.615%
2025-03-28	31.4700	31.7348	30.461500	30.6800	-2.510%	3,261,590	+110.593%
2025-03-27	31.2700	32.2800	31.150000	31.4700	+0.175%	2,046,344	+105.307%
2025-03-26	33.0000	33.5000	31.160000	31.4150	-4.688%	2,209,680	+105.666%
2025-03-25	32.3300	32.9900	32.320000	32.9600	+1.322%	1,835,443	+96.025%
2025-03-24	30.9700	32.5850	30.950000	32.5300	+5.583%	2,983,534	+98.617%
2025-03-21	31.4800	31.6300	30.470000	30.8100	-2.808%	28,504,447	+109.705%
2025-03-20	31.9000	32.6850	31.340000	31.7000	-2.641%	3,489,505	+103.817%
2025-03-19	31.3500	32.6700	31.010000	32.5600	+4.192%	3,088,330	+98.434%
2025-03-18	31.4700	31.8400	30.930000	31.2500	-2.007%	2,825,725	+106.752%
2025-03-17	30.6300	32.4000	30.630000	31.8900	+4.798%	3,760,795	+102.603%
2025-03-14	29.7000	30.7100	29.440000	30.4300	+3.083%	3,148,071	+112.323%
2025-03-13	29.4400	30.2597	29.110200	29.5200	-0.270%	2,362,379	+118.869%
2025-03-12	29.4800	30.0050	29.130000	29.6000	+1.858%	3,225,871	+118.277%
2025-03-11	29.1200	29.9800	28.490000	29.0600	-0.411%	4,205,962	+122.333%
2025-03-10	27.6700	30.0500	27.400000	29.1800	+6.926%	7,215,819	+121.419%
2025-03-07	26.5650	27.4400	26.050100	27.2900	+1.525%	1,860,736	+136.753%
2025-03-06	27.4500	27.8500	26.365000	26.8800	-3.344%	2,284,626	+140.365%
2025-03-05	26.3300	27.9200	26.280000	27.8100	+5.421%	2,737,559	+132.327%
2025-03-04	25.5000	26.8000	25.320000	26.3800	+1.423%	2,334,939	+144.920%
2025-03-03	26.7700	26.8000	25.900000	26.0100	-1.440%	2,289,694	+148.404%
2025-02-28	25.7800	26.4100	25.110000	26.3900	+0.457%	2,840,460	+144.828%
2025-02-27	25.0100	26.5200	24.795000	26.2700	+5.248%	3,375,660	+145.946%
2025-02-26	25.2000	25.5100	24.610000	24.9600	-0.597%	2,606,581	+158.854%
2025-02-25	24.5600	25.2198	24.330000	25.1100	+2.952%	2,909,846	+157.308%

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

KTOS
Kratos Defense & Security Solutions, Inc.
stock NASDAQ