Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	96.140	100.00	93.000	98.990	98.990	9,255
2026-02-06	82.550	93.460	81.160	93.217	93.217	12,810
2026-02-05	92.000	93.850	86.000	87.150	87.150	6,836
2026-02-04	103.34	105.94	87.260	87.690	87.690	14,631
2026-02-03	96.300	100.98	95.870	98.727	98.727	12,708
2026-02-02	102.00	102.00	94.820	95.980	95.980	15,366
2026-01-30	107.80	109.00	101.61	103.57	103.57	14,796
2026-01-29	112.00	115.21	106.10	109.85	109.85	14,870
2026-01-28	119.01	121.00	110.26	113.25	113.25	25,158
2026-01-27	111.60	116.77	111.06	116.77	116.77	9,269
2026-01-26	107.00	113.49	106.16	111.34	111.34	15,630
2026-01-23	113.33	115.45	110.78	111.40	111.40	7,656
2026-01-22	120.94	122.79	111.23	113.87	113.87	21,464
2026-01-21	129.84	130.00	114.27	117.37	117.37	31,999
2026-01-20	128.78	134.00	124.05	129.47	129.47	13,374
2026-01-19	131.52	131.52	131.52	131.52	131.52	0
2026-01-16	126.93	131.94	124.92	131.52	131.52	19,638
2026-01-15	122.25	126.30	117.30	125.70	125.70	23,676
2026-01-14	120.40	123.31	114.00	123.31	123.31	21,079
2026-01-13	119.29	121.50	117.25	119.33	119.33	14,301
2026-01-12	115.20	120.72	113.00	115.87	115.87	31,467
2026-01-09	105.89	115.46	104.65	113.70	113.70	26,865
2026-01-08	98.730	109.75	95.500	104.28	104.28	51,558
2026-01-07	92.560	95.277	90.670	93.000	93.000	10,695
2026-01-06	90.810	90.910	86.700	90.375	90.375	13,104
2026-01-05	82.440	90.000	82.000	89.813	89.813	17,468
2026-01-02	77.290	78.905	74.549	78.905	78.905	4,790
2025-12-31	75.980	76.850	74.925	75.920	75.920	3,451
2025-12-30	78.550	78.550	76.516	76.739	76.739	6,244
2025-12-29	77.500	78.142	76.150	77.000	77.000	3,443
2025-12-24	82.300	82.847	79.311	79.920	79.920	6,040
2025-12-23	82.420	83.320	79.830	81.880	81.880	7,226
2025-12-22	76.660	81.857	76.160	80.990	80.990	10,770
2025-12-19	71.680	75.685	71.220	75.685	75.685	7,479
2025-12-18	70.480	72.350	69.920	72.190	72.190	3,758
2025-12-17	73.880	74.300	70.314	70.314	70.314	3,755
2025-12-16	72.370	74.640	71.150	73.446	73.446	2,408
2025-12-15	76.000	76.410	73.110	75.055	75.055	4,309
2025-12-12	79.440	79.440	75.275	77.135	77.135	7,178
2025-12-11	75.490	79.200	75.030	78.780	78.780	6,885
2025-12-10	76.950	78.000	73.200	77.590	77.590	7,466
2025-12-09	77.270	79.690	76.110	76.669	76.669	8,898
2025-12-08	76.790	78.040	75.115	75.840	75.840	2,024
2025-12-05	78.680	78.680	74.780	75.990	75.990	3,807
2025-12-04	72.600	77.875	72.500	77.589	77.589	5,368
2025-12-03	71.350	72.502	69.680	72.502	72.502	3,030
2025-12-02	73.260	74.600	70.890	71.316	71.316	7,843
2025-12-01	77.770	77.870	73.650	74.690	74.690	9,966
2025-11-28	76.260	77.000	75.010	75.678	75.678	5,871
2025-11-27	76.472	76.472	76.472	76.472	76.472	0
2025-11-26	76.100	77.185	75.320	76.472	76.472	3,565
2025-11-25	74.490	76.200	72.650	75.270	75.270	16,961
2025-11-24	69.990	74.353	69.140	73.922	73.922	5,762
2025-11-21	66.670	68.883	64.935	68.810	68.810	3,454
2025-11-20	71.800	74.565	67.994	68.448	68.448	4,703
2025-11-19	70.220	71.670	69.500	71.374	71.374	1,876
2025-11-18	69.000	71.020	67.880	70.371	70.371	4,824
2025-11-17	73.240	73.270	69.660	69.785	69.785	3,146
2025-11-14	70.320	73.770	66.100	72.700	72.700	11,029
2025-11-13	76.800	76.800	71.830	72.015	72.015	6,450

← NewerPage 4 of 21 · 1,206 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.