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

46.52
+0.35 (0.77%)
NASDAQ · Last Trade: Sep 24th, 3:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/23/202646.9747.9146.0846.163,040,50746.16
9/22/202649.5349.6845.9446.976,125,00746.97
9/21/202648.2249.3947.7548.593,482,19348.59
9/18/202648.1948.5546.8347.465,654,35347.46
9/17/202648.3049.3047.6047.663,635,30147.66
9/16/202647.4747.6945.8947.593,975,35347.59
9/15/202648.6749.4646.5647.624,298,30647.62
9/14/202645.7648.0845.7247.583,165,49947.58
9/11/202646.9747.1945.4746.694,070,16846.69
9/10/202646.9948.7046.3146.983,409,70746.98
9/09/202648.1548.6346.3346.744,580,42846.74
9/08/202648.3250.0548.1048.202,776,65948.20
9/04/202647.7548.6747.1347.822,827,55347.82
9/03/202648.7649.1646.9248.103,883,58648.10
9/02/202649.2049.5947.0547.784,093,83347.78
9/01/202650.1951.8048.9649.343,700,45249.34
8/31/202651.6952.0250.5850.982,150,33550.98
8/28/202653.5153.7751.3752.001,974,82652.00
8/27/202653.0054.0952.3853.692,136,43453.69
8/26/202652.4054.2852.2752.931,989,44052.93
8/25/202653.4853.8552.0352.642,334,44752.64
8/24/202656.1656.7052.8353.073,438,73153.07
8/21/202656.6258.6056.5057.173,148,34057.17
8/20/202659.8760.0955.2556.184,557,70756.18
8/19/202661.9962.0058.7560.562,843,70760.56
8/18/202661.2364.1561.0061.992,770,53761.99
8/17/202664.5065.0962.8863.293,446,28163.29
8/14/202666.0067.1062.6564.585,452,31264.58
8/13/202663.5064.7561.8462.792,575,22962.79
8/12/202663.8564.2262.1063.823,394,37363.82
8/11/202662.0863.8361.3463.733,030,03863.73
8/10/202660.9063.1758.9062.424,568,41862.42
8/07/202657.9761.0956.2560.774,791,03360.77
8/06/202654.4159.0954.0457.415,267,06557.41
8/05/202658.8762.3454.5155.349,209,27355.34
8/04/202650.7252.2750.3451.876,430,26051.87
8/03/202646.6049.4245.9049.213,205,02649.21
7/31/202646.1846.9244.5046.602,334,89846.60
7/30/202644.2646.4143.0946.173,220,29246.17
7/29/202648.6748.8743.7543.883,988,77743.88
7/28/202648.9349.0046.4448.642,445,60048.64
7/27/202647.8549.7246.7849.452,762,92949.45
7/24/202649.3549.7147.2247.352,840,11447.35
7/23/202648.0051.4947.9749.444,794,07649.44
7/22/202648.0449.4047.7847.892,057,59147.89
7/21/202646.0948.9245.6048.213,344,91448.21
7/20/202646.2447.4045.7245.942,735,75045.94
7/17/202646.0747.2545.5846.035,611,69746.03
7/16/202649.0249.1346.3146.963,154,89246.96
7/15/202651.7954.2249.1649.684,929,10649.68
7/14/202648.9150.4848.2650.365,184,27150.36
7/13/202648.4849.0846.3446.963,528,56146.96
7/10/202649.0049.3047.5648.192,376,96748.19
7/09/202649.9050.4848.2148.853,206,68348.85
7/08/202650.2151.8049.6650.383,431,58350.38
7/07/202653.7354.5249.7650.343,631,50350.34
7/06/202655.0755.3552.8753.543,796,40953.54
7/02/202655.3958.8854.0855.356,712,25755.35
7/01/202650.2954.1349.7453.048,232,84053.04
6/30/202650.1051.4748.6749.865,651,02849.86
6/29/202648.3548.8946.4246.955,760,24046.95
6/26/202646.0449.1946.0447.2128,199,18147.21
6/25/202647.4047.7846.0146.325,280,71346.32
6/24/202650.1850.7947.7847.953,558,39047.95