Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	19.570	19.570	18.500	18.501	18.501	1,662
2024-03-07	18.280	18.760	18.210	18.570	18.570	1,010
2024-03-06	18.139	18.430	17.930	18.180	18.180	1,082
2024-03-05	18.000	18.275	17.890	18.160	18.160	1,892
2024-03-04	18.050	18.310	18.040	18.040	18.040	1,107
2024-03-01	18.290	18.290	18.007	18.090	18.090	1,357
2024-02-29	18.460	18.580	18.050	18.050	18.050	803
2024-02-28	18.590	18.630	18.340	18.420	18.420	1,338
2024-02-27	18.720	18.850	18.579	18.579	18.579	748
2024-02-26	18.160	18.491	18.110	18.445	18.445	1,831
2024-02-23	18.740	18.740	17.900	17.939	17.939	2,306
2024-02-22	19.195	19.320	18.610	19.075	19.075	5,138
2024-02-21	20.460	20.650	20.160	20.190	20.190	2,559
2024-02-20	20.550	20.890	20.280	20.339	20.339	5,698
2024-02-16	20.600	20.978	20.250	20.970	20.970	3,439
2024-02-15	21.090	21.150	20.485	20.730	20.730	4,128
2024-02-14	19.630	21.570	19.630	20.530	20.530	22,905
2024-02-13	18.040	18.158	17.800	17.882	17.882	2,010
2024-02-12	18.465	18.640	18.200	18.470	18.470	4,871
2024-02-09	18.026	18.211	17.838	18.211	18.211	6,785
2024-02-08	17.500	17.770	17.460	17.770	17.770	1,490
2024-02-07	17.740	17.818	17.640	17.815	17.815	3,186
2024-02-06	17.440	17.550	17.370	17.520	17.520	512
2024-02-05	16.810	17.160	16.790	17.145	17.145	489
2024-02-02	17.190	17.190	16.850	17.110	17.110	1,466
2024-02-01	17.080	17.190	16.720	17.150	17.150	1,748
2024-01-31	17.390	17.410	17.240	17.240	17.240	204
2024-01-30	17.590	17.590	17.158	17.190	17.190	273
2024-01-29	17.286	17.492	17.260	17.440	17.440	3,096
2024-01-26	17.500	17.634	17.115	17.120	17.120	2,721
2024-01-25	17.380	17.620	17.160	17.330	17.330	1,479
2024-01-24	18.220	18.260	17.450	17.479	17.479	3,116
2024-01-23	18.680	18.760	18.170	18.190	18.190	1,511
2024-01-22	18.530	18.720	18.500	18.560	18.560	2,039
2024-01-19	18.480	18.480	18.110	18.319	18.319	1,198
2024-01-18	18.525	18.650	18.380	18.510	18.510	756
2024-01-17	18.350	18.550	18.270	18.340	18.340	1,163
2024-01-16	19.070	19.260	18.498	18.590	18.590	1,194
2024-01-12	18.650	18.860	18.530	18.780	18.780	1,390
2024-01-11	18.377	18.550	18.140	18.260	18.260	3,033
2024-01-10	18.320	18.670	18.220	18.589	18.589	2,330
2024-01-09	18.290	18.413	18.056	18.140	18.140	832
2024-01-08	18.180	18.329	17.880	18.308	18.308	1,475
2024-01-05	18.575	18.623	18.451	18.451	18.451	171
2024-01-04	18.510	18.848	18.347	18.788	18.788	617
2024-01-03	19.442	19.620	18.830	18.850	18.850	3,542
2024-01-02	20.032	20.300	19.891	19.919	19.919	3,371
2023-12-29	20.528	20.590	20.250	20.390	20.390	986
2023-12-28	20.500	20.810	20.450	20.600	20.600	1,714
2023-12-27	20.620	20.650	20.536	20.619	20.619	498
2023-12-22	20.290	20.560	20.250	20.400	20.400	825
2023-12-21	20.280	20.450	20.051	20.130	20.130	1,482
2023-12-20	20.480	20.670	20.403	20.529	20.529	1,591
2023-12-19	20.340	20.580	20.280	20.580	20.580	2,013
2023-12-18	20.150	20.500	20.060	20.230	20.230	1,042
2023-12-15	20.605	20.660	20.260	20.310	20.310	846
2023-12-14	21.300	21.410	20.150	20.320	20.320	2,319
2023-12-13	20.830	21.000	20.550	20.840	20.840	2,803
2023-12-12	20.310	20.810	20.270	20.810	20.810	4,535
2023-12-11	20.490	20.520	20.070	20.309	20.309	950

← NewerPage 12 of 20 · 1,199 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.