Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	43.890	45.500	43.168	45.140	45.140	13,793
2026-07-29	48.600	49.000	44.500	45.700	45.700	26,933
2026-07-28	49.300	49.650	46.430	47.780	47.780	16,243
2026-07-27	47.360	49.600	46.700	49.160	49.160	17,620
2026-07-24	49.790	50.550	47.520	47.970	47.970	7,712
2026-07-23	48.380	51.470	47.010	49.230	49.230	29,692
2026-07-22	48.500	49.410	47.800	48.000	48.000	11,537
2026-07-21	46.260	48.860	45.650	48.280	48.280	16,321
2026-07-20	46.040	47.260	45.860	46.790	46.790	7,541
2026-07-17	46.690	47.530	45.595	46.780	46.780	14,350
2026-07-16	49.810	50.000	46.850	47.070	47.070	10,095
2026-07-15	51.390	54.180	49.150	50.070	50.070	11,986
2026-07-14	47.050	50.319	46.860	49.900	49.900	17,474
2026-07-13	48.300	49.150	46.580	46.750	46.750	17,308
2026-07-10	49.250	49.800	47.570	48.210	48.210	9,647
2026-07-09	50.610	51.850	48.210	49.130	49.130	16,405
2026-07-08	50.780	51.850	49.000	50.517	50.517	12,335
2026-07-07	53.720	54.690	49.740	50.920	50.920	17,631
2026-07-06	55.550	56.350	52.920	53.920	53.920	11,311
2026-07-03	54.470	54.470	54.470	54.470	54.470	0
2026-07-02	53.420	58.880	53.200	54.470	54.470	34,683
2026-07-01	50.390	54.120	49.750	52.290	52.290	24,003
2026-06-30	48.700	51.430	48.590	49.590	49.590	24,830
2026-06-29	47.330	49.000	46.500	47.330	47.330	14,177
2026-06-26	46.250	49.180	45.640	48.560	48.560	7,669
2026-06-25	48.150	48.450	46.110	46.440	46.440	18,244
2026-06-24	50.980	51.800	48.620	48.750	48.750	15,519
2026-06-23	50.490	52.350	49.210	51.740	51.740	11,843
2026-06-22	53.810	55.000	50.770	51.340	51.340	17,864
2026-06-19	53.000	53.000	53.000	53.000	53.000	0
2026-06-18	56.730	57.100	53.000	53.000	53.000	14,826
2026-06-17	56.580	58.410	55.500	57.240	57.240	10,503
2026-06-16	57.540	57.990	55.010	56.770	56.770	10,677
2026-06-15	58.230	59.900	56.840	57.847	57.847	13,116
2026-06-12	59.050	61.780	57.000	57.980	57.980	26,121
2026-06-11	54.820	58.250	54.240	57.790	57.790	7,362
2026-06-10	56.180	57.120	54.300	55.240	55.240	9,178
2026-06-09	58.240	59.320	53.240	55.670	55.670	26,211
2026-06-08	58.320	60.440	57.550	58.070	58.070	12,373
2026-06-05	62.790	63.390	58.240	58.290	58.290	19,193
2026-06-04	58.220	63.110	56.970	62.915	62.915	36,533
2026-06-03	63.360	63.380	57.900	58.441	58.441	46,132
2026-06-02	63.870	64.260	61.650	62.940	62.940	22,994
2026-06-01	67.000	67.100	61.150	64.720	64.720	51,631
2026-05-29	68.250	69.000	60.050	63.940	63.940	82,055
2026-05-28	57.600	66.850	57.600	66.210	66.210	89,389
2026-05-27	57.490	58.300	55.000	56.800	56.800	27,425
2026-05-26	56.980	59.500	56.400	57.160	57.160	30,016
2026-05-22	55.000	56.720	54.500	55.470	55.470	14,361
2026-05-21	55.840	56.850	51.276	54.480	54.480	12,534
2026-05-20	53.600	55.789	52.650	55.600	55.600	16,092
2026-05-19	54.400	54.840	52.770	54.130	54.130	10,134
2026-05-18	52.200	54.780	51.500	53.700	53.700	16,415
2026-05-15	53.640	54.840	51.680	51.930	51.930	31,763
2026-05-14	52.790	55.970	52.480	55.420	55.420	38,638
2026-05-13	57.630	58.350	51.830	52.190	52.190	22,753
2026-05-12	57.320	58.600	55.170	55.830	55.830	17,082
2026-05-11	58.000	58.080	55.022	56.580	56.580	22,874
2026-05-08	57.220	58.200	55.700	57.460	57.460	12,779
2026-05-07	61.480	62.770	57.210	57.630	57.630	36,249

← NewerPage 2 of 5 · 253 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.