Kratos Defense & Security Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 22.014 | 22.580 | 21.900 | 22.190 | 22.190 | 656 |
| 2024-09-03 | 22.690 | 22.800 | 22.140 | 22.140 | 22.140 | 1,047 |
| 2024-08-30 | 22.690 | 22.930 | 22.440 | 22.570 | 22.570 | 805 |
| 2024-08-29 | 22.620 | 23.210 | 22.582 | 23.192 | 23.192 | 1,699 |
| 2024-08-28 | 22.360 | 22.895 | 22.250 | 22.350 | 22.350 | 859 |
| 2024-08-27 | 22.440 | 22.540 | 22.260 | 22.520 | 22.520 | 456 |
| 2024-08-23 | 21.800 | 22.830 | 21.710 | 22.830 | 22.830 | 1,773 |
| 2024-08-22 | 21.290 | 21.700 | 21.230 | 21.440 | 21.440 | 4,840 |
| 2024-08-21 | 20.940 | 20.990 | 20.750 | 20.950 | 20.950 | 1,492 |
| 2024-08-20 | 21.370 | 21.450 | 20.580 | 20.680 | 20.680 | 2,312 |
| 2024-08-19 | 21.160 | 21.313 | 21.026 | 21.290 | 21.290 | 261 |
| 2024-08-16 | 20.483 | 21.560 | 20.330 | 21.400 | 21.400 | 4,824 |
| 2024-08-15 | 20.210 | 20.320 | 20.020 | 20.270 | 20.270 | 514 |
| 2024-08-14 | 19.998 | 20.305 | 19.800 | 19.801 | 19.801 | 2,582 |
| 2024-08-13 | 19.870 | 19.870 | 19.590 | 19.761 | 19.761 | 2,422 |
| 2024-08-12 | 20.000 | 20.100 | 19.400 | 19.606 | 19.606 | 1,738 |
| 2024-08-09 | 19.953 | 20.160 | 19.920 | 20.050 | 20.050 | 1,258 |
| 2024-08-08 | 19.060 | 20.030 | 17.914 | 19.912 | 19.912 | 4,038 |
| 2024-08-07 | 20.560 | 20.750 | 20.258 | 20.266 | 20.266 | 1,436 |
| 2024-08-06 | 20.140 | 20.740 | 20.020 | 20.590 | 20.590 | 1,865 |
| 2024-08-05 | 19.760 | 20.361 | 19.500 | 20.270 | 20.270 | 2,340 |
| 2024-08-02 | 21.185 | 21.240 | 20.579 | 20.752 | 20.752 | 3,715 |
| 2024-08-01 | 22.680 | 22.850 | 21.650 | 21.700 | 21.700 | 8,448 |
| 2024-07-31 | 22.510 | 22.720 | 22.308 | 22.572 | 22.572 | 1,277 |
| 2024-07-30 | 22.690 | 22.770 | 22.180 | 22.190 | 22.190 | 816 |
| 2024-07-29 | 22.720 | 22.840 | 22.460 | 22.560 | 22.560 | 512 |
| 2024-07-26 | 22.470 | 22.828 | 22.470 | 22.660 | 22.660 | 7,810 |
| 2024-07-25 | 21.900 | 22.800 | 21.810 | 22.690 | 22.690 | 1,021 |
| 2024-07-24 | 22.380 | 22.529 | 22.260 | 22.260 | 22.260 | 6,481 |
| 2024-07-23 | 22.012 | 22.301 | 22.004 | 22.210 | 22.210 | 5,620 |
| 2024-07-22 | 21.120 | 21.386 | 20.949 | 21.380 | 21.380 | 334 |
| 2024-07-19 | 21.400 | 21.400 | 20.874 | 21.080 | 21.080 | 1,684 |
| 2024-07-18 | 21.573 | 21.815 | 21.398 | 21.398 | 21.398 | 1,043 |
| 2024-07-17 | 21.890 | 22.260 | 21.628 | 21.628 | 21.628 | 1,269 |
| 2024-07-16 | 21.630 | 21.940 | 21.630 | 21.870 | 21.870 | 616 |
| 2024-07-15 | 21.230 | 21.480 | 21.160 | 21.330 | 21.330 | 1,291 |
| 2024-07-12 | 21.320 | 21.399 | 21.071 | 21.170 | 21.170 | 382 |
| 2024-07-11 | 21.105 | 21.190 | 20.849 | 20.952 | 20.952 | 447 |
| 2024-07-10 | 20.500 | 20.500 | 20.390 | 20.450 | 20.450 | 141 |
| 2024-07-09 | 20.760 | 20.920 | 20.590 | 20.610 | 20.610 | 1,466 |
| 2024-07-08 | 20.830 | 21.210 | 20.720 | 20.850 | 20.850 | 625 |
| 2024-07-05 | 20.350 | 20.670 | 20.161 | 20.640 | 20.640 | 6,116 |
| 2024-07-03 | 20.330 | 20.609 | 20.260 | 20.490 | 20.490 | 872 |
| 2024-07-02 | 19.730 | 20.190 | 19.580 | 20.190 | 20.190 | 2,045 |
| 2024-07-01 | 19.980 | 20.000 | 19.670 | 19.772 | 19.772 | 6,007 |
| 2024-06-28 | 20.160 | 20.446 | 19.890 | 19.890 | 19.890 | 1,202 |
| 2024-06-27 | 19.750 | 20.050 | 19.730 | 20.050 | 20.050 | 554 |
| 2024-06-26 | 19.771 | 19.950 | 19.600 | 19.659 | 19.659 | 1,294 |
| 2024-06-25 | 20.350 | 20.390 | 19.990 | 20.110 | 20.110 | 513 |
| 2024-06-24 | 20.665 | 21.460 | 20.590 | 20.590 | 20.590 | 2,125 |
| 2024-06-21 | 20.020 | 20.439 | 19.950 | 20.439 | 20.439 | 642 |
| 2024-06-20 | 20.160 | 20.320 | 20.095 | 20.142 | 20.142 | 888 |
| 2024-06-18 | 19.770 | 20.050 | 19.680 | 20.011 | 20.011 | 1,899 |
| 2024-06-17 | 19.570 | 19.630 | 19.370 | 19.370 | 19.370 | 527 |
| 2024-06-14 | 19.777 | 19.800 | 19.442 | 19.768 | 19.768 | 10,095 |
| 2024-06-13 | 20.442 | 20.442 | 19.902 | 19.902 | 19.902 | 902 |
| 2024-06-12 | 20.730 | 20.760 | 20.570 | 20.720 | 20.720 | 1,061 |
| 2024-06-11 | 20.300 | 20.360 | 20.080 | 20.172 | 20.172 | 1,111 |
| 2024-06-10 | 20.370 | 20.658 | 20.280 | 20.480 | 20.480 | 2,231 |
| 2024-06-07 | 20.630 | 20.750 | 20.310 | 20.310 | 20.310 | 1,180 |
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.