Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	16.608	16.608	16.300	16.484	16.484	1,334
2022-04-22	16.920	16.950	16.740	16.740	16.740	1,501
2022-04-21	18.510	18.510	17.190	17.190	17.190	2,707
2022-04-20	19.200	19.260	18.670	18.670	18.670	92
2022-04-19	18.830	19.165	18.830	19.165	19.165	902
2022-04-14	19.120	19.135	19.080	19.115	19.115	516
2022-04-13	19.300	19.565	19.300	19.400	19.400	641
2022-04-12	19.625	19.795	19.520	19.520	19.520	311
2022-04-11	19.150	19.538	18.950	19.450	19.450	767
2022-04-08	20.450	20.840	19.690	19.690	19.690	1,731
2022-04-07	21.040	21.040	20.294	20.330	20.330	186
2022-04-06	20.969	21.140	20.422	20.790	20.790	2,488
2022-04-05	21.640	22.230	21.080	21.080	21.080	2,635
2022-04-04	20.710	21.880	20.710	21.710	21.710	642
2022-04-01	20.490	20.810	20.240	20.240	20.240	1,639
2022-03-31	20.590	20.590	20.199	20.460	20.460	105
2022-03-30	20.990	20.990	20.340	20.340	20.340	1,969
2022-03-29	20.250	20.690	20.210	20.632	20.632	262
2022-03-28	20.830	20.850	20.393	20.440	20.440	191
2022-03-25	21.250	21.250	20.660	20.710	20.710	304
2022-03-24	20.250	20.820	20.240	20.560	20.560	2,141
2022-03-23	19.550	19.550	19.550	19.550	19.550	110
2022-03-22	19.690	20.090	19.690	20.060	20.060	457
2022-03-21	19.470	19.470	19.470	19.470	19.470	324
2022-03-18	19.090	20.250	19.090	19.922	19.922	984
2022-03-17	18.230	18.950	18.230	18.900	18.900	262
2022-03-16	18.640	18.640	17.760	18.020	18.020	1,999
2022-03-15	18.030	18.500	18.030	18.500	18.500	416
2022-03-14	18.445	18.620	17.780	18.120	18.120	2,105
2022-03-11	19.560	19.560	18.888	19.050	19.050	13,324
2022-03-10	19.420	19.890	19.400	19.670	19.670	60
2022-03-09	20.120	20.220	19.293	19.293	19.293	4,039
2022-03-08	20.700	21.510	20.310	20.400	20.400	2,295
2022-03-07	20.085	20.870	20.020	20.870	20.870	1,674
2022-03-04	19.050	19.960	18.890	19.960	19.960	750
2022-03-03	19.370	19.530	18.750	18.980	18.980	203
2022-03-02	19.790	20.020	18.950	19.610	19.610	1,908
2022-03-01	21.060	21.910	20.190	20.192	20.192	10,858
2022-02-28	19.510	21.030	19.260	20.570	20.570	5,537
2022-02-25	18.300	18.550	17.810	18.410	18.410	2,856
2022-02-24	15.590	17.640	15.070	17.630	17.630	6,462
2022-02-23	15.750	15.750	15.588	15.588	15.588	343
2022-02-22	16.450	16.550	16.450	16.550	16.550	3
2022-02-17	17.010	17.110	17.010	17.110	17.110	1
2022-02-16	16.820	17.160	16.820	17.160	17.160	1
2022-02-15	17.380	17.380	17.040	17.150	17.150	112
2022-02-14	17.100	17.150	17.030	17.030	17.030	41
2022-02-11	16.920	16.980	16.830	16.830	16.830	1
2022-02-10	17.250	17.250	17.250	17.250	17.250	200
2022-02-09	17.310	17.335	17.194	17.302	17.302	110
2022-02-08	16.750	17.030	16.670	16.900	16.900	243
2022-02-07	16.490	16.870	16.490	16.690	16.690	346
2022-02-04	16.260	16.390	16.210	16.320	16.320	103
2022-02-03	16.790	16.790	16.520	16.580	16.580	48
2022-02-02	16.770	16.780	16.730	16.780	16.780	2
2022-02-01	16.810	16.920	16.775	16.920	16.920	1,302
2022-01-31	16.990	16.990	16.370	16.598	16.598	862
2022-01-28	16.190	16.220	15.870	16.030	16.030	652
2022-01-27	16.860	16.980	16.335	16.335	16.335	1,005
2022-01-26	17.080	17.310	17.080	17.310	17.310	2

← NewerPage 19 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.