Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.790	14.790	14.490	14.490	14.490	2
2022-08-08	14.900	15.000	14.850	14.930	14.930	30
2022-08-05	15.000	15.000	14.770	14.770	14.770	2
2022-08-03	15.220	15.220	14.870	15.020	15.020	813
2022-08-02	15.050	15.800	15.050	15.800	15.800	3,295
2022-08-01	14.380	15.060	14.380	15.050	15.050	4,025
2022-07-29	14.072	14.400	14.072	14.360	14.360	181
2022-07-28	14.070	14.136	14.070	14.099	14.099	101
2022-07-26	14.150	14.175	14.150	14.175	14.175	96
2022-07-25	14.160	14.490	14.160	14.410	14.410	319
2022-07-22	14.470	14.470	14.290	14.290	14.290	801
2022-07-21	14.270	14.472	14.190	14.310	14.310	1,231
2022-07-20	13.805	14.405	13.739	14.274	14.274	367
2022-07-19	13.378	13.492	13.378	13.435	13.435	458
2022-07-18	13.398	13.398	13.171	13.312	13.312	975
2022-07-14	12.500	12.570	12.500	12.520	12.520	1
2022-07-13	12.876	13.020	12.876	12.930	12.930	683
2022-07-07	13.660	13.940	13.660	13.880	13.880	76
2022-07-06	13.630	13.630	13.630	13.630	13.630	1
2022-07-05	13.800	13.800	13.110	13.110	13.110	219
2022-07-01	13.760	13.760	13.740	13.740	13.740	2
2022-06-29	14.130	14.130	13.810	13.810	13.810	2
2022-06-28	14.390	14.430	14.150	14.150	14.150	2
2022-06-27	14.290	14.290	14.100	14.210	14.210	1
2022-06-24	14.190	14.277	14.155	14.277	14.277	321
2022-06-23	13.835	13.880	13.800	13.800	13.800	100
2022-06-22	13.770	13.960	13.730	13.730	13.730	134
2022-06-21	13.525	14.060	13.525	13.960	13.960	1,704
2022-06-17	13.900	13.900	13.600	13.600	13.600	1
2022-06-15	13.910	14.110	13.910	13.977	13.977	30
2022-06-14	14.010	14.010	13.561	13.561	13.561	81
2022-06-13	13.815	13.950	13.670	13.670	13.670	51
2022-06-10	14.400	14.440	14.206	14.260	14.260	202
2022-06-09	14.760	14.768	14.740	14.740	14.740	201
2022-06-08	14.986	15.318	14.986	15.255	15.255	997
2022-06-07	14.520	14.730	14.500	14.730	14.730	101
2022-06-06	14.990	15.100	14.620	14.670	14.670	68
2022-06-01	14.420	14.420	14.420	14.420	14.420	2
2022-05-31	14.740	14.740	14.365	14.634	14.634	169
2022-05-27	14.750	14.750	14.660	14.660	14.660	2
2022-05-26	14.640	14.770	14.280	14.600	14.600	771
2022-05-25	13.470	13.780	13.470	13.780	13.780	301
2022-05-23	13.990	14.040	13.777	13.782	13.782	837
2022-05-20	14.490	14.845	13.587	13.587	13.587	2,402
2022-05-19	13.390	14.575	13.390	14.575	14.575	930
2022-05-18	14.240	14.255	13.910	13.910	13.910	780
2022-05-17	13.235	14.143	13.235	13.950	13.950	2,678
2022-05-16	12.972	12.972	12.750	12.750	12.750	219
2022-05-13	13.524	13.563	13.417	13.417	13.417	2,039
2022-05-12	13.100	13.440	13.100	13.440	13.440	78
2022-05-11	13.420	13.805	13.330	13.342	13.342	350
2022-05-10	13.150	13.280	12.940	13.028	13.028	2,107
2022-05-09	13.636	13.636	12.840	12.950	12.950	1,275
2022-05-06	15.280	15.280	13.890	14.180	14.180	1,116
2022-05-05	16.040	16.040	15.295	15.400	15.400	841
2022-05-04	15.800	15.980	15.594	15.965	15.965	928
2022-05-03	15.608	15.786	15.608	15.770	15.770	855
2022-04-28	15.593	15.769	15.593	15.769	15.769	255
2022-04-27	15.911	15.911	15.790	15.790	15.790	632
2022-04-26	16.375	16.455	16.375	16.455	16.455	370

← NewerPage 18 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.