Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	20.140	20.359	20.084	20.359	20.359	5,438
2023-12-07	19.764	20.100	19.700	20.029	20.029	1,605
2023-12-06	20.030	20.350	20.020	20.170	20.170	612
2023-12-05	20.170	20.270	20.020	20.110	20.110	869
2023-12-04	19.490	20.218	19.490	20.130	20.130	4,446
2023-12-01	18.950	19.480	18.770	19.440	19.440	3,014
2023-11-30	18.650	19.150	18.650	19.098	19.098	1,474
2023-11-29	19.330	19.490	18.671	18.770	18.770	4,496
2023-11-28	19.510	19.710	19.400	19.560	19.560	1,739
2023-11-27	19.500	19.500	19.320	19.470	19.470	7,946
2023-11-24	19.169	19.495	19.169	19.448	19.448	5,050
2023-11-22	18.680	19.010	18.680	19.010	19.010	585
2023-11-21	19.160	19.170	18.675	18.675	18.675	3,289
2023-11-20	18.620	19.320	18.620	19.170	19.170	11,406
2023-11-17	18.700	18.939	18.550	18.670	18.670	7,006
2023-11-16	18.530	18.580	18.250	18.420	18.420	5,760
2023-11-15	18.604	18.810	18.360	18.668	18.668	5,839
2023-11-14	19.019	19.019	18.100	18.260	18.260	9,323
2023-11-13	17.590	18.310	17.300	18.270	18.270	12,606
2023-11-10	17.280	17.470	17.100	17.470	17.470	191
2023-11-09	17.590	17.590	17.391	17.391	17.391	297
2023-11-08	17.870	17.870	17.220	17.220	17.220	512
2023-11-07	17.760	17.760	17.220	17.692	17.692	2,692
2023-11-06	17.490	17.570	17.040	17.570	17.570	1,259
2023-11-03	17.928	17.980	16.360	17.390	17.390	10,549
2023-11-02	17.470	17.889	17.380	17.825	17.825	4,247
2023-11-01	17.140	17.280	16.979	17.150	17.150	1,279
2023-10-31	16.930	17.240	16.810	17.020	17.020	750
2023-10-30	17.030	17.100	16.540	16.830	16.830	2,813
2023-10-27	17.366	17.460	16.754	16.910	16.910	1,633
2023-10-26	17.170	17.450	17.030	17.300	17.300	1,366
2023-10-25	17.230	17.470	17.120	17.340	17.340	780
2023-10-24	17.320	17.450	16.970	17.050	17.050	2,652
2023-10-23	17.050	17.580	17.000	17.362	17.362	2,699
2023-10-20	17.000	17.270	16.783	17.200	17.200	1,398
2023-10-19	17.630	17.630	17.135	17.180	17.180	1,709
2023-10-18	17.690	18.010	17.620	17.630	17.630	2,719
2023-10-17	17.330	17.800	17.220	17.630	17.630	5,753
2023-10-16	17.148	17.250	16.726	17.216	17.216	5,023
2023-10-13	16.650	16.910	16.510	16.828	16.828	2,341
2023-10-12	17.050	17.100	16.400	16.450	16.450	2,295
2023-10-11	17.410	17.708	17.000	17.000	17.000	4,173
2023-10-10	17.130	17.479	16.785	17.170	17.170	15,753
2023-10-09	15.760	16.808	15.680	16.688	16.688	12,964
2023-10-06	14.850	15.219	14.800	15.219	15.219	1,281
2023-10-05	14.740	14.909	14.740	14.909	14.909	3,398
2023-10-04	14.662	14.719	14.352	14.719	14.719	270
2023-10-03	14.949	14.949	14.810	14.810	14.810	1,493
2023-10-02	14.980	15.118	14.960	15.118	15.118	411
2023-09-29	14.972	15.119	14.972	15.109	15.109	1,061
2023-09-28	14.890	15.012	14.822	14.891	14.891	657
2023-09-27	14.550	14.756	14.550	14.721	14.721	1,196
2023-09-26	14.280	14.615	14.280	14.542	14.542	707
2023-09-25	14.090	14.309	13.984	14.309	14.309	220
2023-09-22	14.340	14.400	14.331	14.341	14.341	339
2023-09-21	14.431	14.431	14.248	14.410	14.410	738
2023-09-20	14.750	14.750	14.750	14.750	14.750	26
2023-09-19	14.850	15.019	14.572	14.572	14.572	265
2023-09-18	14.588	15.019	14.588	15.019	15.019	47
2023-09-15	14.677	14.677	14.505	14.505	14.505	261

← NewerPage 13 of 21 · 1,207 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.