Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	13.828	13.828	13.828	13.828	13.828	300
2023-06-15	13.879	13.879	13.819	13.819	13.819	555
2023-06-14	13.940	13.940	13.819	13.819	13.819	644
2023-06-13	14.400	14.400	14.131	14.141	14.141	1,428
2023-06-12	14.249	14.389	14.180	14.389	14.389	1,071
2023-06-09	14.369	14.369	14.190	14.190	14.190	288
2023-06-08	14.370	14.370	14.132	14.169	14.169	205
2023-06-07	14.105	14.349	14.105	14.349	14.349	647
2023-06-06	13.990	13.990	13.990	13.990	13.990	724
2023-06-05	13.935	13.959	13.920	13.920	13.920	441
2023-06-02	13.729	13.729	13.729	13.729	13.729	267
2023-06-01	13.560	13.560	13.560	13.560	13.560	6
2023-05-31	13.160	13.160	12.890	12.939	12.939	785
2023-05-30	13.330	13.330	13.162	13.169	13.169	190
2023-05-26	13.080	13.109	13.080	13.109	13.109	103
2023-05-25	13.101	13.101	12.942	12.942	12.942	472
2023-05-24	13.802	13.802	13.390	13.390	13.390	1,198
2023-05-23	14.220	14.220	14.010	14.010	14.010	1,529
2023-05-22	13.935	14.065	13.838	14.031	14.031	805
2023-05-19	14.250	14.275	13.790	13.891	13.891	1,675
2023-05-18	14.175	14.175	14.008	14.065	14.065	521
2023-05-17	13.791	14.209	13.791	14.175	14.175	571
2023-05-16	13.595	13.765	13.501	13.765	13.765	1,920
2023-05-15	13.410	13.642	13.410	13.642	13.642	635
2023-05-12	13.241	13.242	13.241	13.242	13.242	1,516
2023-05-10	13.481	13.481	13.392	13.392	13.392	430
2023-05-09	13.230	13.259	13.230	13.259	13.259	157
2023-05-05	14.230	14.230	13.470	13.470	13.470	3,217
2023-05-04	12.710	13.590	12.460	13.590	13.590	1,641
2023-05-03	13.050	13.330	13.050	13.330	13.330	546
2023-05-02	12.840	12.932	12.835	12.932	12.932	687
2023-04-28	12.811	12.850	12.811	12.848	12.848	700
2023-04-27	12.785	12.785	12.785	12.785	12.785	150
2023-04-26	12.565	12.635	12.529	12.635	12.635	128
2023-04-25	12.595	12.675	12.595	12.675	12.675	279
2023-04-24	12.790	12.790	12.790	12.790	12.790	1
2023-04-21	12.596	12.705	12.596	12.705	12.705	286
2023-04-19	12.691	12.765	12.691	12.765	12.765	336
2023-04-18	13.075	13.075	12.685	12.685	12.685	34
2023-04-17	12.870	13.009	12.870	13.009	13.009	14
2023-04-14	12.989	13.009	12.740	12.740	12.740	2,232
2023-04-13	13.160	13.160	13.100	13.100	13.100	22
2023-04-12	13.050	13.050	13.048	13.048	13.048	500
2023-04-11	13.003	13.003	13.003	13.003	13.003	500
2023-04-06	12.841	12.841	12.555	12.750	12.750	1,516
2023-04-05	12.930	12.930	12.755	12.755	12.755	809
2023-04-04	13.445	13.485	13.445	13.451	13.451	897
2023-04-03	13.481	13.491	13.154	13.159	13.159	858
2023-03-31	13.400	13.455	13.400	13.416	13.416	720
2023-03-30	13.441	13.539	13.412	13.412	13.412	1,141
2023-03-29	13.031	13.059	12.950	13.059	13.059	440
2023-03-28	13.231	13.231	12.990	12.990	12.990	807
2023-03-27	13.185	13.191	13.185	13.191	13.191	531
2023-03-23	13.209	13.209	12.910	12.965	12.965	680
2023-03-22	13.378	13.450	13.360	13.450	13.450	1,907
2023-03-21	13.238	13.308	13.161	13.161	13.161	1,318
2023-03-20	12.890	12.890	12.890	12.890	12.890	51
2023-03-17	12.865	12.865	12.661	12.661	12.661	546
2023-03-16	12.930	13.048	12.930	12.979	12.979	1,155
2023-03-15	12.740	12.849	12.375	12.620	12.620	2,706

← NewerPage 15 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.