Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	13.182	13.182	12.965	12.965	12.965	654
2023-03-13	12.445	12.489	12.445	12.489	12.489	51
2023-03-10	12.756	12.756	12.521	12.521	12.521	710
2023-03-09	13.150	13.275	13.005	13.005	13.005	682
2023-03-08	13.080	13.238	13.080	13.238	13.238	350
2023-03-07	13.295	13.365	13.121	13.121	13.121	255
2023-03-06	13.200	13.525	13.085	13.149	13.149	4,060
2023-03-03	13.073	13.155	12.990	13.155	13.155	1,805
2023-03-01	12.620	12.620	12.521	12.521	12.521	380
2023-02-28	12.610	12.719	12.610	12.719	12.719	1,010
2023-02-27	12.873	12.873	12.672	12.785	12.785	4,395
2023-02-24	13.125	13.418	12.930	13.049	13.049	9,134
2023-02-23	11.345	11.357	11.241	11.241	11.241	327
2023-02-22	11.540	11.540	11.540	11.540	11.540	100
2023-02-21	11.200	11.200	11.200	11.200	11.200	141
2023-02-17	11.432	11.490	11.432	11.445	11.445	2,307
2023-02-14	11.441	11.442	11.331	11.331	11.331	380
2023-02-13	11.230	11.230	11.230	11.230	11.230	529
2023-02-10	11.010	11.010	11.010	11.010	11.010	103
2023-02-09	11.352	11.352	11.352	11.352	11.352	1,044
2023-02-08	11.651	11.651	11.488	11.488	11.488	410
2023-02-07	11.615	11.615	11.615	11.615	11.615	30
2023-02-06	11.837	11.850	11.837	11.850	11.850	450
2023-02-03	12.359	12.359	12.359	12.359	12.359	10
2023-02-02	12.255	12.358	12.255	12.358	12.358	269
2023-02-01	11.600	11.600	11.600	11.600	11.600	404
2023-01-30	11.250	11.255	11.250	11.255	11.255	462
2023-01-26	10.968	10.968	10.968	10.968	10.968	219
2023-01-25	10.565	10.565	10.550	10.550	10.550	901
2023-01-23	10.564	10.751	10.560	10.751	10.751	200
2023-01-20	10.500	10.500	10.392	10.392	10.392	1,906
2023-01-19	10.530	10.530	10.440	10.440	10.440	620
2023-01-18	10.770	10.770	10.770	10.770	10.770	773
2023-01-17	11.078	11.180	11.078	11.180	11.180	227
2023-01-13	10.850	10.850	10.850	10.850	10.850	100
2023-01-11	10.935	10.935	10.935	10.935	10.935	380
2023-01-10	10.440	10.510	10.440	10.510	10.510	74
2023-01-09	10.360	10.360	10.360	10.360	10.360	100
2023-01-06	10.465	10.465	10.365	10.365	10.365	453
2023-01-03	10.270	10.375	9.945	9.945	9.945	666
2022-12-30	10.005	10.005	9.970	9.970	9.970	109
2022-12-29	9.810	10.075	9.810	10.075	10.075	910
2022-12-28	9.535	9.624	9.514	9.624	9.624	525
2022-12-22	9.240	9.240	8.945	8.945	8.945	901
2022-12-21	9.605	9.605	9.571	9.575	9.575	51
2022-12-19	9.205	9.289	9.135	9.217	9.217	455
2022-12-15	9.160	9.160	9.138	9.138	9.138	462
2022-12-13	9.709	9.710	9.437	9.437	9.437	158
2022-12-12	9.005	9.205	8.985	9.205	9.205	1,867
2022-12-09	9.251	9.251	9.090	9.090	9.090	201
2022-12-08	9.380	9.380	9.380	9.380	9.380	1
2022-12-05	9.800	9.800	9.660	9.671	9.671	1,986
2022-12-02	9.560	9.941	9.560	9.905	9.905	2,078
2022-12-01	9.625	9.737	9.560	9.737	9.737	266
2022-11-30	9.230	9.230	9.070	9.070	9.070	5
2022-11-29	9.130	9.360	9.130	9.240	9.240	218
2022-11-28	9.240	9.240	9.240	9.240	9.240	1
2022-11-25	9.303	9.358	9.260	9.358	9.358	269
2022-11-23	9.210	9.394	9.210	9.372	9.372	4,073
2022-11-22	9.490	9.490	9.255	9.315	9.315	1,106

← NewerPage 16 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.