Kratos Defense & Security Solutions, Inc. (KTOS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 13.02 | 13.34 | 13.00 | 13.21 | 13.21 | 843,100 |
| Mar 20, 2023 | 12.70 | 12.95 | 12.58 | 12.82 | 12.82 | 1,455,100 |
| Mar 17, 2023 | 12.91 | 12.95 | 12.50 | 12.54 | 12.54 | 2,427,800 |
| Mar 16, 2023 | 12.60 | 13.09 | 12.56 | 13.00 | 13.00 | 803,300 |
| Mar 15, 2023 | 12.80 | 12.87 | 12.32 | 12.82 | 12.82 | 1,091,900 |
| Mar 14, 2023 | 13.00 | 13.26 | 12.82 | 13.14 | 13.14 | 1,110,100 |
| Mar 13, 2023 | 12.54 | 12.83 | 12.31 | 12.63 | 12.63 | 1,191,300 |
| Mar 10, 2023 | 12.79 | 12.92 | 12.45 | 12.89 | 12.89 | 1,051,000 |
| Mar 09, 2023 | 13.09 | 13.30 | 12.88 | 12.88 | 12.88 | 609,700 |
| Mar 08, 2023 | 13.27 | 13.31 | 12.89 | 13.04 | 13.04 | 823,100 |
| Mar 07, 2023 | 13.22 | 13.42 | 13.06 | 13.25 | 13.25 | 810,600 |
| Mar 06, 2023 | 13.18 | 13.63 | 13.03 | 13.16 | 13.16 | 1,192,700 |
| Mar 03, 2023 | 12.99 | 13.17 | 12.88 | 13.09 | 13.09 | 726,600 |
| Mar 02, 2023 | 12.58 | 13.02 | 12.50 | 13.01 | 13.01 | 701,600 |
| Mar 01, 2023 | 12.61 | 12.73 | 12.47 | 12.69 | 12.69 | 777,800 |
| Feb 28, 2023 | 12.62 | 12.83 | 12.57 | 12.65 | 12.65 | 998,800 |
| Feb 27, 2023 | 13.10 | 13.12 | 12.61 | 12.64 | 12.64 | 1,046,200 |
| Feb 24, 2023 | 12.57 | 13.66 | 12.40 | 12.98 | 12.98 | 2,696,700 |
| Feb 23, 2023 | 11.55 | 11.73 | 11.19 | 11.47 | 11.47 | 685,700 |
| Feb 22, 2023 | 11.32 | 11.55 | 11.19 | 11.38 | 11.38 | 670,500 |
| Feb 21, 2023 | 11.50 | 11.64 | 11.17 | 11.33 | 11.33 | 671,000 |
| Feb 17, 2023 | 11.60 | 11.63 | 11.39 | 11.59 | 11.59 | 524,300 |
| Feb 16, 2023 | 11.67 | 11.84 | 11.56 | 11.58 | 11.58 | 456,000 |
| Feb 15, 2023 | 11.41 | 11.89 | 11.41 | 11.87 | 11.87 | 369,100 |
| Feb 14, 2023 | 11.45 | 11.56 | 11.28 | 11.53 | 11.53 | 455,100 |
| Feb 13, 2023 | 11.24 | 11.51 | 11.20 | 11.49 | 11.49 | 438,700 |
| Feb 10, 2023 | 11.03 | 11.22 | 11.00 | 11.15 | 11.15 | 439,200 |
| Feb 09, 2023 | 11.59 | 11.76 | 11.04 | 11.14 | 11.14 | 528,700 |
| Feb 08, 2023 | 11.81 | 11.83 | 11.39 | 11.44 | 11.44 | 420,900 |
| Feb 07, 2023 | 11.77 | 12.00 | 11.53 | 11.90 | 11.90 | 501,800 |
| Feb 06, 2023 | 12.01 | 12.22 | 11.72 | 11.80 | 11.80 | 601,900 |
| Feb 03, 2023 | 12.20 | 12.41 | 12.02 | 12.05 | 12.05 | 686,700 |
| Feb 02, 2023 | 12.17 | 12.48 | 12.08 | 12.32 | 12.32 | 877,000 |
| Feb 01, 2023 | 11.48 | 12.07 | 11.47 | 11.98 | 11.98 | 1,110,100 |
| Jan 31, 2023 | 11.20 | 11.45 | 11.17 | 11.45 | 11.45 | 683,700 |
| Jan 30, 2023 | 11.21 | 11.38 | 11.16 | 11.17 | 11.17 | 415,000 |
| Jan 27, 2023 | 10.98 | 11.34 | 10.95 | 11.25 | 11.25 | 489,300 |
| Jan 26, 2023 | 11.07 | 11.20 | 10.80 | 10.99 | 10.99 | 595,800 |
| Jan 25, 2023 | 10.71 | 10.93 | 10.51 | 10.89 | 10.89 | 422,100 |
| Jan 24, 2023 | 10.70 | 10.90 | 10.66 | 10.78 | 10.78 | 509,600 |
| Jan 23, 2023 | 10.59 | 10.78 | 10.52 | 10.72 | 10.72 | 531,300 |
| Jan 20, 2023 | 10.59 | 10.61 | 10.35 | 10.60 | 10.60 | 568,200 |
| Jan 19, 2023 | 10.53 | 10.61 | 10.38 | 10.48 | 10.48 | 576,400 |
| Jan 18, 2023 | 11.00 | 11.04 | 10.67 | 10.67 | 10.67 | 641,700 |
| Jan 17, 2023 | 10.91 | 11.23 | 10.89 | 10.97 | 10.97 | 776,900 |
| Jan 13, 2023 | 10.91 | 10.93 | 10.77 | 10.85 | 10.85 | 585,300 |
| Jan 12, 2023 | 10.97 | 11.08 | 10.68 | 11.07 | 11.07 | 723,100 |
| Jan 11, 2023 | 10.95 | 11.02 | 10.77 | 10.82 | 10.82 | 780,500 |
| Jan 10, 2023 | 10.32 | 10.94 | 10.31 | 10.90 | 10.90 | 816,500 |
| Jan 09, 2023 | 10.63 | 10.75 | 10.24 | 10.34 | 10.34 | 890,200 |
| Jan 06, 2023 | 10.36 | 10.61 | 10.30 | 10.55 | 10.55 | 751,400 |
| Jan 05, 2023 | 10.15 | 10.35 | 9.99 | 10.28 | 10.28 | 500,100 |
| Jan 04, 2023 | 10.06 | 10.37 | 10.06 | 10.21 | 10.21 | 745,600 |
| Jan 03, 2023 | 10.29 | 10.50 | 9.87 | 10.03 | 10.03 | 1,100,800 |
| Dec 30, 2022 | 9.94 | 10.36 | 9.72 | 10.32 | 10.32 | 992,000 |
| Dec 29, 2022 | 9.72 | 10.11 | 9.67 | 10.07 | 10.07 | 861,600 |
| Dec 28, 2022 | 9.46 | 9.73 | 9.37 | 9.65 | 9.65 | 945,900 |
| Dec 27, 2022 | 9.38 | 9.59 | 9.27 | 9.49 | 9.49 | 894,300 |
| Dec 23, 2022 | 9.20 | 9.51 | 9.18 | 9.44 | 9.44 | 654,700 |
| Dec 22, 2022 | 9.32 | 9.44 | 8.90 | 9.20 | 9.20 | 1,275,200 |
| Dec 21, 2022 | 9.60 | 9.65 | 9.39 | 9.44 | 9.44 | 691,900 |
| Dec 20, 2022 | 9.28 | 9.59 | 9.24 | 9.52 | 9.52 | 1,393,800 |
| Dec 19, 2022 | 9.22 | 9.34 | 9.05 | 9.32 | 9.32 | 1,319,400 |
| Dec 16, 2022 | 9.05 | 9.24 | 9.02 | 9.21 | 9.21 | 1,912,900 |
| Dec 15, 2022 | 9.26 | 9.38 | 9.10 | 9.19 | 9.19 | 1,311,800 |
| Dec 14, 2022 | 9.50 | 9.67 | 9.40 | 9.52 | 9.52 | 766,500 |
| Dec 13, 2022 | 9.68 | 9.75 | 9.28 | 9.39 | 9.39 | 936,300 |
| Dec 12, 2022 | 9.12 | 9.27 | 8.97 | 9.26 | 9.26 | 697,300 |
| Dec 09, 2022 | 9.25 | 9.31 | 9.02 | 9.06 | 9.06 | 845,300 |
| Dec 08, 2022 | 9.30 | 9.44 | 9.19 | 9.29 | 9.29 | 517,900 |
| Dec 07, 2022 | 9.30 | 9.36 | 9.07 | 9.22 | 9.22 | 623,500 |
| Dec 06, 2022 | 9.48 | 9.55 | 9.25 | 9.32 | 9.32 | 654,800 |
| Dec 05, 2022 | 9.83 | 9.88 | 9.49 | 9.51 | 9.51 | 856,400 |
| Dec 02, 2022 | 9.53 | 9.96 | 9.50 | 9.90 | 9.90 | 668,700 |
| Dec 01, 2022 | 9.56 | 9.89 | 9.54 | 9.72 | 9.72 | 681,700 |
| Nov 30, 2022 | 9.23 | 9.60 | 9.00 | 9.52 | 9.52 | 1,711,200 |
| Nov 29, 2022 | 9.13 | 9.40 | 9.10 | 9.15 | 9.15 | 595,800 |
| Nov 28, 2022 | 9.25 | 9.36 | 9.09 | 9.12 | 9.12 | 850,400 |
| Nov 25, 2022 | 9.30 | 9.44 | 9.21 | 9.35 | 9.35 | 283,600 |
| Nov 23, 2022 | 9.21 | 9.49 | 9.21 | 9.32 | 9.32 | 576,400 |
| Nov 22, 2022 | 9.49 | 9.49 | 9.23 | 9.26 | 9.26 | 627,900 |
| Nov 21, 2022 | 9.38 | 9.47 | 9.25 | 9.44 | 9.44 | 745,900 |
| Nov 18, 2022 | 9.78 | 9.83 | 9.35 | 9.44 | 9.44 | 956,100 |
| Nov 17, 2022 | 9.91 | 9.98 | 9.49 | 9.57 | 9.57 | 1,152,700 |
| Nov 16, 2022 | 10.66 | 10.70 | 10.11 | 10.15 | 10.15 | 1,097,700 |
| Nov 15, 2022 | 10.50 | 10.86 | 10.42 | 10.75 | 10.75 | 1,180,000 |
| Nov 14, 2022 | 10.94 | 11.00 | 10.23 | 10.24 | 10.24 | 1,003,300 |
| Nov 11, 2022 | 10.93 | 11.09 | 10.84 | 10.97 | 10.97 | 675,200 |
| Nov 10, 2022 | 10.66 | 11.14 | 10.66 | 11.02 | 11.02 | 880,400 |
| Nov 09, 2022 | 10.73 | 10.73 | 10.10 | 10.15 | 10.15 | 782,700 |
| Nov 08, 2022 | 10.94 | 11.27 | 10.67 | 10.80 | 10.80 | 717,000 |
| Nov 07, 2022 | 10.83 | 11.17 | 10.83 | 10.99 | 10.99 | 1,194,600 |
| Nov 04, 2022 | 9.91 | 10.79 | 9.63 | 10.79 | 10.79 | 1,632,200 |
| Nov 03, 2022 | 10.61 | 10.91 | 10.53 | 10.80 | 10.80 | 873,800 |
| Nov 02, 2022 | 11.31 | 11.33 | 10.78 | 10.78 | 10.78 | 657,300 |
| Nov 01, 2022 | 11.29 | 11.42 | 11.19 | 11.32 | 11.32 | 724,400 |
| Oct 31, 2022 | 11.01 | 11.21 | 10.93 | 11.08 | 11.08 | 670,700 |
| Oct 28, 2022 | 10.75 | 11.14 | 10.51 | 11.09 | 11.09 | 820,100 |
| Oct 27, 2022 | 10.60 | 10.91 | 10.60 | 10.72 | 10.72 | 561,500 |
| Oct 26, 2022 | 10.55 | 10.78 | 10.45 | 10.49 | 10.49 | 897,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
