Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	59.330	60.980	58.310	60.790	60.790	27,627
2026-05-05	62.540	62.950	58.020	58.380	58.380	21,884
2026-05-04	62.280	64.140	61.800	62.650	62.650	11,977
2026-05-01	64.880	64.880	60.950	62.540	62.540	19,958
2026-04-30	60.100	62.600	59.000	62.410	62.410	7,994
2026-04-29	62.000	62.500	59.800	59.890	59.890	6,975
2026-04-28	63.430	63.690	60.170	61.120	61.120	6,360
2026-04-27	61.080	64.410	61.000	63.070	63.070	26,034
2026-04-24	66.200	66.670	62.070	62.370	62.370	18,421
2026-04-23	68.550	68.880	63.820	65.470	65.470	11,628
2026-04-22	69.920	71.060	67.700	67.750	67.750	15,111
2026-04-21	70.400	71.880	67.820	68.550	68.550	13,468
2026-04-20	71.300	72.000	68.950	70.432	70.432	17,640
2026-04-17	74.920	76.930	70.500	70.650	70.650	12,116
2026-04-16	75.360	77.080	73.000	74.017	74.017	17,784
2026-04-15	73.740	76.780	73.240	74.700	74.700	9,195
2026-04-14	74.200	76.500	72.710	72.770	72.770	6,353
2026-04-13	70.490	74.040	69.000	73.550	73.550	9,152
2026-04-10	69.100	70.300	67.400	69.970	69.970	6,969
2026-04-09	74.320	74.810	68.600	68.920	68.920	7,678
2026-04-08	74.000	79.500	73.132	73.650	73.650	15,084
2026-04-07	74.300	74.850	69.803	71.950	71.950	6,405
2026-04-02	67.360	69.600	63.840	66.820	66.820	10,540
2026-04-01	70.980	73.000	68.760	69.240	69.240	10,081
2026-03-31	65.500	70.970	65.500	70.010	70.010	7,679
2026-03-30	72.560	73.260	65.290	65.680	65.680	17,830
2026-03-27	76.280	77.600	71.760	72.480	72.480	12,349
2026-03-26	80.680	80.940	75.170	75.430	75.430	11,083
2026-03-25	79.140	112.25	77.270	79.240	79.240	7,596
2026-03-24	84.780	84.780	75.520	78.640	78.640	28,303
2026-03-23	85.530	86.360	81.600	85.410	85.410	14,838
2026-03-20	93.250	94.630	83.267	83.670	83.670	19,954
2026-03-19	93.030	94.300	87.620	93.851	93.851	7,745
2026-03-18	96.580	97.000	93.000	93.574	93.574	7,065
2026-03-17	87.480	94.080	87.200	94.000	94.000	10,789
2026-03-16	88.400	91.900	86.900	90.400	90.400	6,369
2026-03-13	89.120	91.970	87.270	87.980	87.980	9,849
2026-03-12	88.570	91.294	85.160	91.100	91.100	9,928
2026-03-11	89.200	91.000	86.589	88.310	88.310	11,093
2026-03-10	91.440	93.190	88.750	89.050	89.050	8,894
2026-03-09	87.090	93.200	86.700	92.290	92.290	14,336
2026-03-06	86.630	90.880	81.500	89.940	89.940	15,783
2026-03-05	89.610	90.000	82.500	84.110	84.110	12,218
2026-03-04	88.950	90.200	85.750	88.580	88.580	5,642
2026-03-03	91.250	93.190	86.500	90.040	90.040	15,761
2026-03-02	90.850	98.600	85.290	90.140	90.140	90,508
2026-02-27	87.400	88.130	83.380	85.146	85.146	15,206
2026-02-26	89.450	91.840	86.570	91.275	91.275	28,432
2026-02-25	91.230	93.900	89.240	90.210	90.210	4,937
2026-02-24	91.560	92.400	84.040	89.300	89.300	16,911
2026-02-23	94.770	95.500	91.000	93.120	93.120	7,658
2026-02-20	107.40	109.80	96.680	98.670	98.670	22,858
2026-02-19	99.020	105.25	97.000	103.18	103.18	19,030
2026-02-18	92.660	100.53	91.150	99.310	99.310	11,469
2026-02-17	90.380	93.290	86.510	92.370	92.370	3,551
2026-02-16	89.409	89.409	89.409	89.409	89.409	0
2026-02-13	87.830	92.200	85.000	89.409	89.409	4,125
2026-02-12	87.880	89.690	85.440	87.430	87.430	3,866
2026-02-11	93.200	96.600	85.200	86.820	86.820	7,681
2026-02-10	99.250	99.800	93.100	93.500	93.500	6,552

← NewerPage 3 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.