Kratos Defense & Security Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 21.110 | 21.180 | 20.859 | 20.980 | 20.980 | 828 |
| 2024-06-05 | 21.068 | 21.230 | 20.910 | 21.190 | 21.190 | 678 |
| 2024-06-04 | 21.660 | 21.670 | 21.200 | 21.270 | 21.270 | 4,264 |
| 2024-06-03 | 21.885 | 22.080 | 21.560 | 21.590 | 21.590 | 1,641 |
| 2024-05-31 | 21.594 | 21.780 | 21.430 | 21.590 | 21.590 | 2,741 |
| 2024-05-30 | 21.550 | 21.648 | 21.453 | 21.520 | 21.520 | 4,043 |
| 2024-05-29 | 21.570 | 21.750 | 21.410 | 21.670 | 21.670 | 6,940 |
| 2024-05-28 | 22.078 | 22.715 | 21.755 | 21.815 | 21.815 | 6,131 |
| 2024-05-24 | 21.340 | 21.530 | 21.200 | 21.450 | 21.450 | 1,002 |
| 2024-05-23 | 21.440 | 21.590 | 21.180 | 21.180 | 21.180 | 480 |
| 2024-05-22 | 21.645 | 21.670 | 21.180 | 21.410 | 21.410 | 2,579 |
| 2024-05-21 | 21.520 | 22.020 | 21.520 | 21.710 | 21.710 | 1,768 |
| 2024-05-20 | 21.095 | 21.700 | 21.000 | 21.521 | 21.521 | 2,856 |
| 2024-05-17 | 20.700 | 20.930 | 20.630 | 20.861 | 20.861 | 605 |
| 2024-05-16 | 20.265 | 20.700 | 20.240 | 20.480 | 20.480 | 458 |
| 2024-05-15 | 20.232 | 20.510 | 20.160 | 20.350 | 20.350 | 896 |
| 2024-05-14 | 19.800 | 19.980 | 19.800 | 19.890 | 19.890 | 777 |
| 2024-05-13 | 19.900 | 19.980 | 19.630 | 19.630 | 19.630 | 2,031 |
| 2024-05-10 | 19.852 | 19.870 | 19.531 | 19.770 | 19.770 | 1,301 |
| 2024-05-09 | 19.650 | 19.840 | 19.370 | 19.610 | 19.610 | 1,144 |
| 2024-05-08 | 19.005 | 19.740 | 18.602 | 19.670 | 19.670 | 5,277 |
| 2024-05-07 | 18.834 | 19.060 | 18.700 | 18.811 | 18.811 | 2,468 |
| 2024-05-03 | 18.356 | 18.446 | 18.040 | 18.412 | 18.412 | 1,879 |
| 2024-05-02 | 18.310 | 18.450 | 17.820 | 18.100 | 18.100 | 675 |
| 2024-05-01 | 17.820 | 18.360 | 17.810 | 18.240 | 18.240 | 1,248 |
| 2024-04-30 | 18.522 | 18.643 | 18.135 | 18.135 | 18.135 | 2,771 |
| 2024-04-29 | 19.048 | 19.140 | 18.595 | 18.770 | 18.770 | 8,861 |
| 2024-04-26 | 17.640 | 19.220 | 17.640 | 18.695 | 18.695 | 2,461 |
| 2024-04-25 | 17.738 | 17.760 | 17.090 | 17.400 | 17.400 | 2,141 |
| 2024-04-24 | 17.710 | 17.880 | 17.503 | 17.671 | 17.671 | 4,029 |
| 2024-04-23 | 17.750 | 18.100 | 17.740 | 17.770 | 17.770 | 1,646 |
| 2024-04-22 | 18.500 | 18.500 | 17.666 | 17.900 | 17.900 | 2,595 |
| 2024-04-19 | 17.970 | 18.360 | 17.510 | 18.010 | 18.010 | 1,157 |
| 2024-04-18 | 17.780 | 18.004 | 17.650 | 17.650 | 17.650 | 875 |
| 2024-04-17 | 17.750 | 17.850 | 17.390 | 17.730 | 17.730 | 503 |
| 2024-04-16 | 17.495 | 17.700 | 17.290 | 17.700 | 17.700 | 1,704 |
| 2024-04-15 | 18.700 | 18.700 | 17.643 | 17.856 | 17.856 | 3,332 |
| 2024-04-12 | 18.380 | 18.819 | 18.150 | 18.160 | 18.160 | 1,885 |
| 2024-04-11 | 18.130 | 18.336 | 17.722 | 18.300 | 18.300 | 604 |
| 2024-04-10 | 17.720 | 18.280 | 17.500 | 18.280 | 18.280 | 1,332 |
| 2024-04-09 | 18.370 | 18.450 | 18.200 | 18.200 | 18.200 | 1,720 |
| 2024-04-08 | 17.990 | 18.835 | 17.860 | 18.690 | 18.690 | 3,728 |
| 2024-04-05 | 17.590 | 17.888 | 17.550 | 17.770 | 17.770 | 698 |
| 2024-04-04 | 18.370 | 18.440 | 17.768 | 17.768 | 17.768 | 1,226 |
| 2024-04-03 | 18.015 | 18.139 | 17.760 | 18.110 | 18.110 | 1,241 |
| 2024-04-02 | 18.212 | 18.278 | 18.100 | 18.200 | 18.200 | 927 |
| 2024-03-28 | 18.150 | 18.420 | 18.150 | 18.410 | 18.410 | 2,987 |
| 2024-03-27 | 18.089 | 18.100 | 17.882 | 18.000 | 18.000 | 1,390 |
| 2024-03-26 | 17.835 | 17.871 | 17.670 | 17.871 | 17.871 | 1,486 |
| 2024-03-25 | 17.660 | 18.079 | 17.620 | 17.800 | 17.800 | 6,266 |
| 2024-03-22 | 17.774 | 17.774 | 17.286 | 17.509 | 17.509 | 2,202 |
| 2024-03-21 | 17.640 | 17.880 | 17.500 | 17.801 | 17.801 | 1,220 |
| 2024-03-20 | 17.070 | 17.600 | 17.020 | 17.600 | 17.600 | 1,236 |
| 2024-03-19 | 16.970 | 17.250 | 16.950 | 17.152 | 17.152 | 1,889 |
| 2024-03-18 | 17.100 | 17.290 | 16.800 | 17.010 | 17.010 | 1,524 |
| 2024-03-15 | 17.210 | 17.520 | 17.210 | 17.299 | 17.299 | 1,021 |
| 2024-03-14 | 17.600 | 17.740 | 17.280 | 17.332 | 17.332 | 579 |
| 2024-03-13 | 17.940 | 18.080 | 17.640 | 17.640 | 17.640 | 1,386 |
| 2024-03-12 | 18.084 | 18.157 | 17.930 | 17.980 | 17.980 | 1,707 |
| 2024-03-11 | 18.570 | 18.583 | 18.151 | 18.160 | 18.160 | 515 |
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.