Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	14.885	14.885	14.760	14.760	14.760	662
2023-09-13	14.709	14.789	14.709	14.762	14.762	395
2023-09-12	14.622	14.719	14.622	14.682	14.682	1,371
2023-09-11	14.869	14.898	14.691	14.892	14.892	580
2023-09-08	15.105	15.105	14.685	14.685	14.685	1,071
2023-09-07	15.412	15.416	14.861	15.192	15.192	2,988
2023-09-06	15.708	15.708	15.451	15.572	15.572	2,073
2023-09-05	16.210	16.210	15.623	15.642	15.642	1,025
2023-09-01	16.280	16.280	16.062	16.063	16.063	1,523
2023-08-31	15.750	16.335	15.570	16.134	16.134	4,462
2023-08-30	15.752	16.005	15.725	15.725	15.725	878
2023-08-29	15.669	15.735	15.560	15.635	15.635	1,142
2023-08-25	15.330	15.332	15.282	15.332	15.332	4,284
2023-08-24	15.575	15.575	15.165	15.165	15.165	1,141
2023-08-23	15.300	15.679	15.300	15.679	15.679	653
2023-08-22	15.372	15.372	15.081	15.081	15.081	596
2023-08-21	15.150	15.429	15.042	15.162	15.162	1,290
2023-08-18	15.110	15.319	15.082	15.319	15.319	1,249
2023-08-17	15.235	15.235	15.235	15.235	15.235	100
2023-08-16	15.445	15.548	15.445	15.452	15.452	446
2023-08-15	15.871	15.960	15.541	15.541	15.541	3,642
2023-08-14	16.250	16.278	16.100	16.278	16.278	572
2023-08-11	16.500	16.500	16.250	16.449	16.449	5,897
2023-08-10	16.478	16.800	16.438	16.501	16.501	993
2023-08-09	17.080	17.080	16.208	16.298	16.298	2,498
2023-08-08	16.580	17.185	16.221	17.185	17.185	2,197
2023-08-07	16.600	16.600	15.832	16.445	16.445	7,248
2023-08-04	15.720	16.918	15.700	16.409	16.409	20,883
2023-08-03	14.430	14.520	14.351	14.520	14.520	3,677
2023-08-02	14.670	14.670	14.602	14.602	14.602	1,006
2023-08-01	14.980	15.012	14.770	15.012	15.012	2,965
2023-07-31	14.952	15.275	14.952	15.275	15.275	501
2023-07-28	14.550	14.590	14.480	14.580	14.580	971
2023-07-27	14.708	14.750	14.562	14.695	14.695	1,223
2023-07-26	14.590	14.700	14.590	14.648	14.648	301
2023-07-25	14.540	14.600	14.389	14.589	14.589	90
2023-07-24	14.330	14.431	14.230	14.402	14.402	209
2023-07-21	14.380	14.999	14.380	14.531	14.531	479
2023-07-20	13.569	14.148	13.559	14.140	14.140	328
2023-07-19	13.519	13.519	13.182	13.239	13.239	2,027
2023-07-18	13.428	13.621	13.428	13.431	13.431	157
2023-07-17	13.180	13.352	13.180	13.352	13.352	1,462
2023-07-14	13.331	13.331	13.152	13.261	13.261	552
2023-07-13	13.540	13.599	13.295	13.409	13.409	2,461
2023-07-12	13.750	13.830	13.558	13.558	13.558	1,352
2023-07-11	13.559	13.579	13.505	13.540	13.540	1,830
2023-07-10	13.420	13.439	13.355	13.418	13.418	40
2023-07-07	13.740	13.740	13.585	13.620	13.620	1,514
2023-07-06	13.819	13.910	13.470	13.582	13.582	1,352
2023-07-05	14.080	14.095	14.025	14.095	14.095	314
2023-07-03	14.170	14.174	14.062	14.135	14.135	1,370
2023-06-30	14.739	14.755	14.299	14.429	14.429	422
2023-06-29	14.490	14.715	14.490	14.715	14.715	507
2023-06-28	14.430	14.430	14.318	14.372	14.372	951
2023-06-27	13.990	14.290	13.990	14.290	14.290	355
2023-06-26	13.848	14.030	13.800	13.999	13.999	644
2023-06-23	14.460	14.490	14.080	14.082	14.082	1,436
2023-06-22	15.320	15.395	14.562	14.742	14.742	4,273
2023-06-21	14.378	15.630	14.378	15.629	15.629	8,129
2023-06-20	13.595	13.598	13.588	13.588	13.588	86

← NewerPage 14 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.