Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	16.850	16.990	16.740	16.930	16.930	4
2022-01-24	16.505	16.750	16.360	16.680	16.680	802
2022-01-21	17.140	17.450	17.140	17.240	17.240	609
2022-01-20	17.000	17.503	17.000	17.470	17.470	1,092
2022-01-19	16.820	17.140	16.695	17.080	17.080	4
2022-01-18	16.750	16.770	16.610	16.700	16.700	15
2022-01-14	17.230	17.280	16.562	16.758	16.758	75
2022-01-13	17.700	17.840	17.040	17.750	17.750	1,221
2022-01-12	17.550	17.550	16.800	17.020	17.020	1,977
2022-01-11	18.230	18.330	18.230	18.330	18.330	1
2022-01-10	18.310	18.310	17.980	18.190	18.190	109
2022-01-07	18.530	18.660	18.490	18.490	18.490	5
2022-01-06	18.790	19.000	18.483	18.700	18.700	230
2022-01-05	19.980	19.980	19.290	19.290	19.290	101
2022-01-04	19.770	19.830	19.680	19.750	19.750	52
2021-12-31	19.370	19.480	19.370	19.450	19.450	3
2021-12-30	19.200	19.200	19.170	19.170	19.170	1
2021-12-29	19.309	19.309	19.309	19.309	19.309	190
2021-12-22	19.630	19.630	19.630	19.630	19.630	1
2021-12-21	19.430	19.870	19.430	19.870	19.870	101
2021-12-20	19.155	19.370	18.990	19.000	19.000	410
2021-12-17	18.830	19.630	18.830	19.450	19.450	283
2021-12-16	19.860	19.860	19.560	19.560	19.560	89
2021-12-15	19.380	19.440	18.870	18.940	18.940	451
2021-12-14	19.532	19.880	19.440	19.440	19.440	51
2021-12-13	19.262	19.550	19.250	19.310	19.310	238
2021-12-10	19.802	19.802	19.643	19.660	19.660	969
2021-12-09	20.080	20.310	20.080	20.200	20.200	1
2021-12-08	20.710	20.710	20.330	20.500	20.500	1
2021-12-07	20.580	20.790	20.430	20.480	20.480	4,944
2021-12-06	20.090	20.950	20.090	20.800	20.800	29
2021-12-03	20.540	20.560	20.350	20.350	20.350	1
2021-12-02	20.050	20.400	20.050	20.400	20.400	2
2021-12-01	20.142	20.590	20.142	20.410	20.410	1,102
2021-11-30	19.900	19.900	19.480	19.528	19.528	632
2021-11-29	20.420	20.420	19.960	20.050	20.050	133
2021-11-26	19.990	20.180	19.430	20.180	20.180	1,204
2021-11-24	20.080	20.787	20.080	20.787	20.787	241
2021-11-23	20.080	20.090	19.980	19.980	19.980	151
2021-11-22	20.300	20.450	19.956	20.150	20.150	434
2021-11-19	20.510	20.510	20.330	20.330	20.330	358
2021-11-18	21.150	21.230	20.585	20.920	20.920	618
2021-11-17	21.460	21.500	21.150	21.430	21.430	14,148
2021-11-16	21.580	21.610	21.560	21.575	21.575	235
2021-11-15	21.940	21.960	21.660	21.760	21.760	325
2021-11-12	21.780	21.930	21.780	21.930	21.930	4
2021-11-11	21.600	21.840	21.565	21.730	21.730	2,415
2021-11-10	21.990	22.250	21.930	21.930	21.930	60
2021-11-09	22.200	22.460	22.170	22.460	22.460	180
2021-11-08	22.460	22.510	22.410	22.490	22.490	71
2021-11-05	21.980	22.440	21.750	22.440	22.440	258
2021-11-04	21.420	21.910	21.265	21.630	21.630	832
2021-11-03	22.830	23.330	22.830	23.190	23.190	104
2021-11-02	22.630	22.630	22.320	22.470	22.470	22
2021-11-01	21.560	22.640	21.560	22.530	22.530	166
2021-10-29	21.650	21.650	21.360	21.530	21.530	4
2021-10-28	21.980	21.980	21.550	21.788	21.788	61
2021-10-27	22.500	22.500	21.825	21.938	21.938	113
2021-10-26	22.400	22.620	22.250	22.410	22.410	17

← NewerPage 20 of 20 · 1,199 trading days

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.