Kratos Defense & Security Solutions Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	38.250	38.490	36.350	38.380	38.380	9,214
2026-10-22	38.300	39.910	37.410	37.750	37.750	111,654
2026-10-21	39.500	39.920	38.500	38.750	38.750	8,150
2026-10-20	39.350	40.270	38.560	39.290	39.290	13,250
2026-10-19	41.040	41.150	39.040	39.550	39.550	7,702
2026-10-16	41.070	41.710	40.120	40.260	40.260	14,627
2026-10-15	38.810	40.330	37.870	39.719	39.719	42,775
2026-10-14	40.590	41.570	39.270	39.420	39.420	25,563
2026-10-13	41.600	42.000	39.860	40.560	40.560	42,389
2026-10-12	42.600	43.030	41.800	41.800	41.800	24,964
2026-10-09	42.770	43.460	41.500	42.430	42.430	54,520
2026-10-08	41.800	43.020	41.500	41.935	41.935	30,672
2026-10-07	44.010	44.020	40.930	41.770	41.770	34,721
2026-10-06	42.350	44.120	41.960	43.950	43.950	25,979
2026-10-05	43.400	44.130	42.070	42.131	42.131	17,806
2026-10-02	43.130	43.690	42.160	42.900	42.900	12,438
2026-10-01	43.170	43.500	41.794	42.980	42.980	30,096
2026-09-30	43.300	44.140	42.466	43.281	43.281	17,716
2026-09-29	44.260	44.880	43.520	43.559	43.559	17,858
2026-09-28	45.170	45.620	44.080	44.500	44.500	8,660
2026-09-25	47.130	47.450	45.560	45.570	45.570	14,418
2026-09-24	46.080	47.250	44.820	46.860	46.860	18,417
2026-09-23	47.080	47.920	46.250	46.890	46.890	10,783
2026-09-22	48.510	49.790	45.941	47.520	47.520	43,382
2026-09-21	47.650	49.400	47.650	49.060	49.060	24,408
2026-09-18	48.115	48.700	46.830	47.410	47.410	11,152
2026-09-17	48.000	49.250	47.641	48.220	48.220	23,487
2026-09-16	47.480	47.880	45.920	46.950	46.950	19,731
2026-09-15	47.660	49.390	46.585	48.710	48.710	16,939
2026-09-14	46.400	48.070	45.540	47.490	47.490	18,105
2026-09-11	47.190	48.000	45.500	46.550	46.550	23,845
2026-09-10	47.000	48.660	46.370	47.330	47.330	25,467
2026-09-09	48.800	48.950	46.330	46.560	46.560	24,355
2026-09-08	48.150	50.080	47.360	48.770	48.770	22,836
2026-09-04	48.250	48.700	47.150	47.720	47.720	24,577
2026-09-03	47.940	49.300	46.930	48.380	48.380	44,349
2026-09-02	49.500	50.000	47.430	47.580	47.580	29,192
2026-09-01	51.070	51.800	48.950	49.550	49.550	15,112
2026-08-31	51.930	52.400	50.571	50.770	50.770	11,578
2026-08-28	54.030	54.500	51.350	51.700	51.700	13,197
2026-08-27	53.130	54.000	52.380	53.300	53.300	12,939
2026-08-26	52.500	54.310	52.000	52.520	52.520	7,975
2026-08-25	53.620	54.500	52.100	52.800	52.800	16,576
2026-08-24	57.380	58.050	53.450	53.764	53.764	20,595
2026-08-21	56.380	58.600	56.180	57.640	57.640	16,494
2026-08-20	61.230	61.230	55.220	56.120	56.120	28,460
2026-08-19	61.980	62.500	58.750	60.800	60.800	19,037
2026-08-18	62.450	64.200	60.970	62.600	62.600	18,393
2026-08-17	64.650	65.130	62.829	63.290	63.290	18,822
2026-08-14	63.000	67.080	62.500	64.180	64.180	38,312
2026-08-13	63.680	64.700	61.800	62.910	62.910	20,408
2026-08-12	63.990	64.770	62.130	63.930	63.930	33,417
2026-08-11	62.550	63.610	61.000	62.908	62.908	25,109
2026-08-10	61.120	63.200	58.910	62.450	62.450	44,446
2026-08-07	57.410	60.100	56.000	59.710	59.710	25,152
2026-08-06	55.000	59.050	54.000	57.770	57.770	31,904
2026-08-05	54.400	62.270	53.970	55.870	55.870	85,554
2026-08-04	50.500	52.423	50.050	52.020	52.020	35,751
2026-08-03	46.990	49.150	46.000	48.910	48.910	16,452
2026-07-31	46.470	47.000	44.590	46.250	46.250	8,202

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.