Canada markets open in 2 hours 10 minutes

Kratos Defense & Security Solutions, Inc. (KTOS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.22-0.14 (-0.66%)
At close: 04:00PM EDT
21.25 +0.03 (+0.14%)
After hours: 06:37PM EDT
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 202421.4921.4920.9021.2221.22593,700
Sept 09, 202421.2021.6021.0721.3621.36803,100
Sept 06, 202421.7121.8920.9821.0921.09886,400
Sept 05, 202422.1822.2221.7521.8421.84536,300
Sept 04, 202421.9922.6421.8922.0722.07839,700
Sept 03, 202422.6922.8021.9021.9321.93922,000
Aug 30, 202422.7323.0122.4122.9422.94738,300
Aug 29, 202422.6223.2322.5022.5822.581,185,900
Aug 28, 202422.3022.9122.3022.5222.52737,000
Aug 27, 202422.5122.6022.2122.3022.30703,000
Aug 26, 202422.9523.1822.2622.5822.581,130,000
Aug 23, 202421.7622.9921.7622.7722.771,563,800
Aug 22, 202421.2921.7021.2021.6521.65810,200
Aug 21, 202420.9421.0220.7020.9520.95463,900
Aug 20, 202421.3721.3820.5820.7920.79723,000
Aug 19, 202421.1621.5021.0021.3821.38870,900
Aug 16, 202420.4021.6020.3721.1621.161,555,200
Aug 15, 202420.2120.3319.9520.2420.24706,500
Aug 14, 202419.9520.3119.6919.8419.841,592,500
Aug 13, 202419.8419.9019.5619.8419.84687,900
Aug 12, 202419.9720.0519.3619.6219.62876,200
Aug 09, 202419.9020.2019.6519.7319.731,020,400
Aug 08, 202419.0620.1817.9119.7519.751,986,400
Aug 07, 202420.5620.8220.0220.0720.07826,700
Aug 06, 202420.1420.7820.0120.3620.36650,100
Aug 05, 202419.7520.4619.5020.2520.25849,400
Aug 02, 202421.1521.2320.4920.9820.98837,500
Aug 01, 202422.5422.8921.5722.0322.03789,300
Jul 31, 202422.6622.9622.2622.5422.54751,300
Jul 30, 202422.6622.8722.1622.3922.391,067,100
Jul 29, 202422.7022.8422.4422.5722.57733,600
Jul 26, 202422.7022.8422.4522.6622.66681,100
Jul 25, 202421.9022.8421.8622.2522.251,101,700
Jul 24, 202422.3822.6921.7921.8021.801,145,400
Jul 23, 202421.4622.5721.4622.5422.541,116,900
Jul 22, 202421.1221.5220.8121.4021.40632,100
Jul 19, 202421.4021.4020.8320.9720.97615,200
Jul 18, 202421.5621.9721.2121.3021.30643,600
Jul 17, 202421.8922.2921.5221.7221.72993,400
Jul 16, 202421.6722.1121.6222.0722.071,022,000
Jul 15, 202421.2321.5421.1321.4721.47815,800
Jul 12, 202421.3221.4220.9821.0121.01670,700
Jul 11, 202421.1021.2520.8221.1021.10782,700
Jul 10, 202420.5020.6420.3720.6420.64695,600
Jul 09, 202420.7520.9720.4020.4320.43827,400
Jul 08, 202420.8121.2820.7520.7820.78642,100
Jul 05, 202420.3520.6620.1520.6220.62568,000
Jul 03, 202420.3320.6120.2320.4820.48448,100
Jul 02, 202419.7120.3619.6720.3320.33955,100
Jul 01, 202419.9820.1019.5419.7419.74920,000
Jun 28, 202420.1620.4919.7820.0120.014,160,500
Jun 27, 202419.7920.0519.6719.9719.97574,700
Jun 26, 202419.9319.9319.5819.8119.81902,200
Jun 25, 202420.2620.3619.9520.1620.161,023,900
Jun 24, 202420.6321.4620.4620.4820.481,294,400
Jun 21, 202420.1220.6819.9120.6520.653,929,100
Jun 20, 202420.1720.3120.0620.1620.16935,700
Jun 18, 202419.7720.2319.5620.2020.201,025,000
Jun 17, 202419.6019.8419.2319.7519.751,108,300
Jun 14, 202419.8019.8319.3619.8019.80670,500
Jun 13, 202420.4620.4719.8620.0920.09833,700
Jun 12, 202420.7320.7820.3620.4620.46576,500
Jun 11, 202420.3020.3520.0720.2420.24711,800
Jun 10, 202420.3720.7420.3020.4620.46587,100
Jun 07, 202420.6320.7420.3120.3820.38754,000
Jun 06, 202421.1221.2120.7820.8020.80562,200
Jun 05, 202421.1021.3720.9221.3021.30620,700
Jun 04, 202421.6621.6621.0621.1021.10963,100
Jun 03, 202421.9122.0821.5421.7721.77854,400
May 31, 202421.6321.8521.4221.7421.74898,200
May 30, 202421.5521.7421.4221.6221.62797,400
May 29, 202421.5921.7621.3321.4321.43794,000
May 28, 202421.7822.7821.6121.8021.801,398,900
May 24, 202421.2421.5721.1821.5421.54806,600
May 23, 202421.4321.6521.0921.2021.20992,400
May 22, 202421.6421.6821.1721.4121.41939,700
May 21, 202421.5522.0421.4721.7021.701,105,100
May 20, 202421.1021.7120.9721.6421.641,284,300
May 17, 202420.6521.0720.6121.0321.031,036,500
May 16, 202420.2520.7120.2420.5920.591,234,300
May 15, 202420.2320.5220.1320.3120.311,246,600
May 14, 202419.8020.0819.7220.0620.06991,300
May 13, 202419.9019.9919.4919.5219.52951,400
May 10, 202419.7519.8819.5219.8519.851,329,500
May 09, 202419.7019.8719.3519.7319.731,345,100
May 08, 202419.1120.0518.5619.8419.842,354,400
May 07, 202418.9519.3018.6718.7618.761,306,600
May 06, 202418.6519.0518.6519.0119.01919,400
May 03, 202418.4318.5617.9918.5418.541,017,100
May 02, 202418.3118.4117.7618.0918.09985,000
May 01, 202417.8218.4517.8218.1918.19893,400
Apr 30, 202418.5318.7017.8017.8217.821,494,000
Apr 29, 202419.0019.1418.6018.6618.661,039,200
Apr 26, 202418.8019.2318.2418.8618.862,875,000
Apr 25, 202417.7217.7217.0517.2817.281,020,300
Apr 24, 202417.7117.8917.5017.7717.771,140,200
Apr 23, 202417.7918.1217.7017.8417.84886,500
Apr 22, 202417.9918.0317.6217.8317.83816,100
Apr 19, 202417.5118.3917.5118.0218.021,217,500
Apr 18, 202417.7818.0317.5617.6117.61722,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...