Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	9.300	9.300	9.300	9.300	9.300	79
2022-11-18	9.770	9.770	9.700	9.758	9.758	60
2022-11-17	9.790	9.790	9.545	9.545	9.545	750
2022-11-16	10.660	10.660	10.320	10.388	10.388	503
2022-11-15	10.500	10.550	10.500	10.550	10.550	175
2022-11-14	10.940	10.940	10.494	10.494	10.494	101
2022-11-11	10.930	10.930	10.930	10.930	10.930	40
2022-11-10	10.735	10.990	10.735	10.980	10.980	437
2022-11-09	10.730	10.730	10.320	10.320	10.320	300
2022-11-08	10.990	11.220	10.880	10.980	10.980	24
2022-11-07	10.910	10.910	10.910	10.910	10.910	1
2022-11-04	9.820	10.550	9.820	10.550	10.550	270
2022-11-03	10.610	10.825	10.610	10.825	10.825	46
2022-11-02	11.160	11.200	11.160	11.200	11.200	143
2022-11-01	11.380	11.400	11.320	11.400	11.400	1
2022-10-31	11.090	11.140	11.060	11.140	11.140	601
2022-10-28	10.601	10.610	10.601	10.610	10.610	163
2022-10-27	10.795	10.795	10.795	10.795	10.795	50
2022-10-25	10.668	10.740	10.668	10.740	10.740	503
2022-10-24	10.350	10.530	10.272	10.430	10.430	1,421
2022-10-21	9.970	9.970	9.955	9.955	9.955	1,062
2022-10-19	9.950	10.135	9.868	9.868	9.868	123
2022-10-17	9.740	9.999	9.670	9.978	9.978	286
2022-10-14	9.830	9.830	9.465	9.465	9.465	262
2022-10-13	9.390	9.390	9.390	9.390	9.390	11
2022-10-12	9.570	9.570	9.313	9.313	9.313	29
2022-10-11	9.772	9.772	9.573	9.720	9.720	400
2022-10-10	10.038	10.170	9.951	9.958	9.958	189
2022-10-07	9.960	9.985	9.930	9.930	9.930	31
2022-10-06	10.335	10.335	10.335	10.335	10.335	200
2022-10-05	10.650	10.650	10.372	10.372	10.372	800
2022-10-03	10.290	10.540	10.290	10.490	10.490	202
2022-09-29	10.730	10.730	10.310	10.310	10.310	3
2022-09-28	10.570	10.570	10.570	10.570	10.570	1
2022-09-26	11.120	11.120	10.980	10.980	10.980	1
2022-09-23	11.900	11.900	11.220	11.220	11.220	363
2022-09-22	12.020	12.020	11.856	11.856	11.856	186
2022-09-20	11.910	11.910	11.910	11.910	11.910	1
2022-09-16	11.715	11.880	11.715	11.830	11.830	383
2022-09-14	11.840	12.054	11.840	12.054	12.054	800
2022-09-13	12.258	12.258	12.258	12.258	12.258	300
2022-09-12	12.590	12.590	12.530	12.530	12.530	1
2022-09-09	12.150	12.150	12.150	12.150	12.150	1
2022-09-08	11.975	12.048	11.855	12.048	12.048	727
2022-09-07	11.840	11.925	11.840	11.925	11.925	201
2022-09-06	12.100	12.100	12.038	12.038	12.038	49
2022-09-01	12.319	12.319	11.855	12.070	12.070	688
2022-08-31	12.641	12.809	12.628	12.628	12.628	434
2022-08-30	12.760	12.760	12.669	12.669	12.669	2
2022-08-26	13.970	14.040	13.510	13.510	13.510	92
2022-08-25	13.895	14.075	13.768	14.075	14.075	511
2022-08-24	14.151	14.380	14.102	14.102	14.102	613
2022-08-22	14.470	14.470	14.180	14.180	14.180	570
2022-08-19	15.209	15.209	14.810	14.810	14.810	134
2022-08-18	15.250	15.280	15.240	15.240	15.240	57
2022-08-17	15.695	15.695	15.438	15.438	15.438	881
2022-08-16	15.930	16.178	15.930	16.170	16.170	501
2022-08-15	15.610	15.990	15.610	15.960	15.960	242
2022-08-12	15.200	15.360	15.200	15.360	15.360	1
2022-08-10	14.830	15.230	14.830	15.230	15.230	122

← NewerPage 17 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.