Canada markets close in 3 hours 4 minutes

Kratos Defense & Security Solutions, Inc. (KTOS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.37-0.40 (-2.26%)
As of 12:55PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202417.7217.7217.0517.3717.37415,056
Apr 24, 202417.7117.8917.5017.7717.771,139,100
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
Apr 17, 202417.8017.9017.3817.7517.75707,800
Apr 16, 202417.5817.8317.2917.6317.631,271,900
Apr 15, 202418.2718.4217.6417.7417.741,455,300
Apr 12, 202418.2618.8317.9718.2118.211,579,100
Apr 11, 202418.1318.4217.7018.2318.231,237,300
Apr 10, 202417.7918.4017.4918.1018.101,399,200
Apr 09, 202418.3218.4918.1518.3318.331,085,000
Apr 08, 202417.9018.8517.8518.5118.511,412,600
Apr 05, 202417.6017.9317.5617.8017.80853,800
Apr 04, 202418.3718.6017.6017.6417.64866,300
Apr 03, 202418.0418.1817.7618.1018.10799,200
Apr 02, 202418.2418.3418.0018.0518.05961,700
Apr 01, 202418.5618.8918.3518.3618.361,126,600
Mar 28, 202418.1618.4718.1618.3818.381,288,200
Mar 27, 202418.0018.1417.8418.1318.13915,900
Mar 26, 202417.8017.9217.6217.7917.79708,800
Mar 25, 202417.6618.0817.5617.7917.79893,500
Mar 22, 202417.7717.7717.2317.5017.50809,400
Mar 21, 202417.6417.8817.4517.7717.771,060,200
Mar 20, 202417.0317.7117.0317.5117.511,098,000
Mar 19, 202416.9717.2616.9617.1417.14726,600
Mar 18, 202417.1017.2516.7817.0017.001,002,900
Mar 15, 202417.3417.6017.0717.1017.102,938,300
Mar 14, 202417.6017.6617.2017.3817.381,063,900
Mar 13, 202417.9418.0917.4817.5417.54990,300
Mar 12, 202418.0718.1617.8817.9317.93834,400
Mar 11, 202418.5718.6118.0718.1418.14821,000
Mar 08, 202418.7818.8018.3918.4918.49973,100
Mar 07, 202418.2818.7718.2118.6318.631,246,000
Mar 06, 202418.0618.4317.8718.1718.171,147,100
Mar 05, 202418.0018.3017.7717.8217.821,387,700
Mar 04, 202418.0518.4017.8818.0018.001,435,500
Mar 01, 202418.3018.3017.9718.0318.031,448,600
Feb 29, 202418.4218.6217.9818.2418.242,100,000
Feb 28, 202418.5918.6818.2618.3418.341,576,500
Feb 27, 202418.7218.8718.4918.6818.684,947,300
Feb 26, 202418.2218.6318.0218.5618.564,791,700
Feb 23, 202417.8918.3217.7718.0518.059,548,400
Feb 22, 202419.0219.4218.5118.7818.783,279,800
Feb 21, 202420.4620.6820.0520.1820.18666,700
Feb 20, 202420.5520.9020.2220.5020.501,093,200
Feb 16, 202420.6020.9920.2820.7720.771,458,600
Feb 15, 202421.0921.0920.4520.7020.701,516,800
Feb 14, 202419.6621.6019.4620.8220.824,243,300
Feb 13, 202417.9618.3217.6517.8017.801,311,100
Feb 12, 202418.5018.6218.2018.3818.38911,400
Feb 09, 202418.0018.3717.8218.2618.26807,100
Feb 08, 202417.6017.8217.4417.7417.74672,700
Feb 07, 202417.7417.8617.6417.6717.67726,300
Feb 06, 202417.4417.7317.3017.7317.73966,500
Feb 05, 202416.8717.5716.7617.4417.44979,600
Feb 02, 202417.1317.2316.8317.0417.04779,200
Feb 01, 202417.0817.2416.7117.2417.24855,900
Jan 31, 202417.3917.4816.9316.9316.931,062,400
Jan 30, 202417.5317.6017.1317.2817.28603,800
Jan 29, 202417.2617.6917.2017.6317.63796,000
Jan 26, 202417.5017.6817.0717.2017.20749,100
Jan 25, 202417.4717.6117.1417.4617.46810,200
Jan 24, 202418.2218.2717.3417.3917.391,339,800
Jan 23, 202418.6818.8218.0418.0618.06894,700
Jan 22, 202418.5318.7718.5018.5918.59881,000
Jan 19, 202418.4518.4518.0918.3518.35668,900
Jan 18, 202418.4218.6418.3618.5118.51612,000
Jan 17, 202418.3418.5818.2618.3618.36540,400
Jan 16, 202419.2919.3518.4818.6618.66691,800
Jan 12, 202418.6518.9718.4918.9618.96595,900
Jan 11, 202418.5518.5518.1118.4118.41713,100
Jan 10, 202418.3118.6818.2118.5818.58916,400
Jan 09, 202418.2918.4018.0318.1318.13835,500
Jan 08, 202418.1718.5217.8718.5118.51720,300
Jan 05, 202418.5318.6418.2718.3018.30772,400
Jan 04, 202418.7018.8618.3418.5318.53706,800
Jan 03, 202419.6219.7418.4518.5018.501,800,200
Jan 02, 202420.2920.4319.5419.7619.76946,000
Dec 29, 202320.5720.5720.2220.2920.29750,700
Dec 28, 202320.5020.8220.4420.5920.59575,900
Dec 27, 202320.5320.8320.4520.6120.61634,900
Dec 26, 202320.4220.6120.2120.5520.55471,100
Dec 22, 202320.2920.5620.2620.2920.29736,600
Dec 21, 202320.2820.5220.0420.2420.24760,200
Dec 20, 202320.4820.6720.0020.0120.01878,700
Dec 19, 202320.2820.6320.2820.5720.57927,800
Dec 18, 202320.3420.5220.0620.2820.28844,800
Dec 15, 202320.5520.7020.1320.3620.363,531,800
Dec 14, 202321.3021.4220.1120.3520.351,876,100
Dec 13, 202320.8321.2420.4921.1621.161,269,300
Dec 12, 202320.3120.9320.2520.8320.831,043,300
Dec 11, 202320.4920.5519.9920.3020.301,164,600
Dec 08, 202320.1420.4720.0820.3920.39582,900
Dec 07, 202320.0120.1719.6420.1620.16866,200
Dec 06, 202320.0420.3819.9920.0420.04796,900
Dec 05, 202320.1720.3020.0020.0520.05935,900
Dec 04, 202319.4920.2419.4920.2220.221,383,300
Dec 01, 202319.0719.5418.7619.5319.531,073,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...