Kratos Defense & Security Solutions, Inc. - Common Stock (KTOS)

Last Price40.99

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 4th, 4:10 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Kratos Defense & Security Solutions, Inc. - Common Stock (KTOS)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	40.41	41.72	40.10	40.99	3,235,168	40.99
11/02/2026	41.29	41.61	39.68	40.23	3,385,376	40.23
10/30/2026	42.67	43.20	40.28	41.09	3,418,272	41.09
10/29/2026	41.28	44.11	41.20	43.59	6,244,299	43.59
10/28/2026	41.38	41.56	40.40	41.17	2,807,536	41.17
10/27/2026	40.73	42.12	40.06	41.31	4,323,942	41.31
10/26/2026	38.68	40.56	38.43	40.43	3,485,482	40.43
10/23/2026	37.64	39.08	36.37	38.68	4,207,531	38.68
10/22/2026	38.27	39.96	37.40	38.27	4,196,428	38.27
10/21/2026	39.57	39.99	38.41	38.74	3,678,872	38.74
10/20/2026	38.83	40.26	38.58	38.96	3,202,823	38.96
10/19/2026	40.40	40.50	39.03	39.17	2,976,417	39.17
10/16/2026	40.83	41.72	40.05	40.42	5,517,862	40.42
10/15/2026	38.29	40.88	37.84	40.74	5,092,901	40.74
10/14/2026	39.80	41.59	39.17	39.33	5,290,707	39.33
10/13/2026	40.80	41.06	39.83	40.35	5,009,542	40.35
10/12/2026	42.48	43.07	41.42	41.62	3,554,403	41.62
10/09/2026	43.11	43.11	41.52	42.36	4,198,972	42.36
10/08/2026	42.29	42.84	41.69	41.93	5,372,377	41.93
10/07/2026	42.83	43.00	40.92	41.94	6,317,684	41.94
10/06/2026	42.15	44.13	41.99	43.71	5,154,821	43.71
10/05/2026	43.80	43.86	41.74	42.02	5,542,969	42.02
10/02/2026	43.30	43.51	42.13	43.07	4,437,035	43.07
10/01/2026	43.03	43.50	41.83	42.82	4,761,421	42.82
9/30/2026	43.28	44.17	42.46	42.69	5,324,384	42.69
9/29/2026	44.62	44.84	42.98	43.05	5,081,957	43.05
9/28/2026	44.97	45.22	43.91	44.07	4,552,598	44.07
9/25/2026	46.97	47.45	45.31	45.62	3,190,725	45.62
9/24/2026	45.45	47.36	44.81	47.02	4,677,152	47.02
9/23/2026	46.97	47.91	46.08	46.16	3,040,507	46.16
9/22/2026	49.53	49.68	45.94	46.97	6,124,997	46.97
9/21/2026	48.22	49.39	47.75	48.59	3,482,193	48.59
9/18/2026	48.19	48.55	46.83	47.46	5,654,353	47.46
9/17/2026	48.30	49.30	47.60	47.66	3,635,419	47.66
9/16/2026	47.47	47.69	45.89	47.59	3,976,076	47.59
9/15/2026	48.67	49.46	46.56	47.62	4,298,867	47.62
9/14/2026	45.76	48.08	45.72	47.58	3,165,558	47.58
9/11/2026	46.97	47.19	45.47	46.69	4,070,168	46.69
9/10/2026	46.99	48.70	46.31	46.98	3,410,827	46.98
9/09/2026	48.15	48.63	46.33	46.74	4,580,530	46.74
9/08/2026	48.32	50.05	48.10	48.20	2,776,814	48.20
9/04/2026	47.75	48.67	47.13	47.82	2,827,553	47.82
9/03/2026	48.76	49.16	46.92	48.10	3,884,465	48.10
9/02/2026	49.20	49.59	47.05	47.78	4,094,177	47.78
9/01/2026	50.19	51.80	48.96	49.34	3,700,503	49.34
8/31/2026	51.69	52.02	50.58	50.98	2,150,380	50.98
8/28/2026	53.51	53.77	51.37	52.00	1,974,826	52.00
8/27/2026	53.00	54.09	52.38	53.69	2,136,547	53.69
8/26/2026	52.40	54.28	52.27	52.93	1,989,946	52.93
8/25/2026	53.48	53.85	52.03	52.64	2,334,599	52.64
8/24/2026	56.16	56.70	52.83	53.07	3,438,746	53.07
8/21/2026	56.62	58.60	56.50	57.17	3,148,340	57.17
8/20/2026	59.87	60.09	55.25	56.18	4,557,833	56.18
8/19/2026	61.99	62.00	58.75	60.56	2,843,795	60.56
8/18/2026	61.23	64.15	61.00	61.99	2,770,542	61.99
8/17/2026	64.50	65.09	62.88	63.29	3,446,385	63.29
8/14/2026	66.00	67.10	62.65	64.58	5,452,312	64.58
8/13/2026	63.50	64.75	61.84	62.79	2,575,511	62.79
8/12/2026	63.85	64.22	62.10	63.82	3,394,485	63.82
8/11/2026	62.08	63.83	61.34	63.73	3,030,208	63.73
8/10/2026	60.90	63.17	58.90	62.42	4,568,469	62.42
8/07/2026	57.97	61.09	56.25	60.77	4,791,033	60.77
8/06/2026	54.41	59.09	54.04	57.41	5,267,140	57.41
8/05/2026	58.87	62.34	54.51	55.34	9,210,920	55.34
8/04/2026	50.72	52.27	50.34	51.87	6,430,756	51.87