Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	76.870	78.170	75.510	76.190	76.190	8,499
2025-11-11	78.000	78.769	76.560	77.255	77.255	4,620
2025-11-10	80.400	82.190	77.145	78.920	78.920	16,982
2025-11-07	71.600	76.284	68.630	76.200	76.200	14,753
2025-11-06	77.510	79.270	71.300	71.390	71.390	26,249
2025-11-05	80.250	84.650	75.870	78.210	78.210	36,579
2025-11-04	88.730	91.590	86.750	89.970	89.970	6,591
2025-11-03	90.770	91.650	87.950	90.596	90.596	5,986
2025-10-31	88.800	91.930	87.935	89.583	89.583	7,033
2025-10-30	92.100	92.100	88.500	88.856	88.856	4,615
2025-10-29	90.400	93.830	88.750	92.010	92.010	16,020
2025-10-28	91.030	92.100	89.760	90.033	90.033	3,269
2025-10-27	93.000	94.700	88.250	90.970	90.970	8,635
2025-10-24	90.590	93.850	89.173	90.562	90.562	12,473
2025-10-23	84.300	89.880	84.300	88.900	88.900	11,465
2025-10-22	89.690	91.000	80.869	82.460	82.460	48,974
2025-10-21	87.600	90.010	85.279	89.907	89.907	11,151
2025-10-20	83.940	88.738	83.940	86.560	86.560	13,178
2025-10-17	86.750	86.750	80.900	82.341	82.341	21,013
2025-10-16	91.060	92.528	88.890	90.150	90.150	8,817
2025-10-15	95.910	98.280	89.667	90.120	90.120	24,617
2025-10-14	97.260	97.260	90.800	96.136	96.136	18,906
2025-10-13	95.010	101.41	95.000	96.855	96.855	38,554
2025-10-10	98.650	102.37	92.870	98.505	98.505	43,159
2025-10-09	106.69	112.56	101.05	101.80	101.80	23,794
2025-10-08	102.11	105.23	101.70	104.32	104.32	12,199
2025-10-07	101.77	104.38	100.41	102.66	102.66	11,425
2025-10-06	96.530	102.89	96.000	99.206	99.206	24,339
2025-10-03	95.690	98.020	93.800	95.550	95.550	20,873
2025-10-02	93.660	96.235	92.610	94.780	94.780	17,891
2025-10-01	90.920	93.290	88.580	91.528	91.528	30,057
2025-09-30	88.400	90.930	87.830	89.810	89.810	21,191
2025-09-29	87.570	90.000	87.560	89.170	89.170	18,018
2025-09-26	84.490	86.841	84.283	85.650	85.650	17,252
2025-09-25	81.250	84.845	76.880	83.043	83.043	21,974
2025-09-24	85.000	85.000	81.030	81.138	81.138	15,428
2025-09-23	80.640	85.386	80.640	83.198	83.198	12,261
2025-09-22	81.500	82.300	79.302	80.719	80.719	13,068
2025-09-19	81.480	82.240	79.970	81.300	81.300	9,523
2025-09-18	77.470	79.891	75.270	79.503	79.503	10,457
2025-09-17	75.150	75.350	73.150	73.740	73.740	11,103
2025-09-16	71.370	75.570	70.834	75.348	75.348	18,671
2025-09-15	69.790	70.257	67.900	69.133	69.133	11,639
2025-09-12	68.000	69.250	67.600	68.902	68.902	4,235
2025-09-11	66.200	69.145	65.600	68.077	68.077	19,820
2025-09-10	64.600	66.626	64.362	65.057	65.057	5,722
2025-09-09	63.990	64.320	62.760	64.195	64.195	5,335
2025-09-08	65.870	65.870	62.335	63.099	63.099	11,550
2025-09-05	64.120	65.266	61.403	64.170	64.170	10,205
2025-09-04	64.310	64.500	61.770	62.360	62.360	5,590
2025-09-03	66.700	67.025	64.331	64.640	64.640	6,339
2025-09-02	65.000	66.034	63.142	65.476	65.476	9,136
2025-09-01	66.490	66.490	66.490	66.490	66.490	0
2025-08-29	68.510	68.510	65.811	66.490	66.490	29,893
2025-08-28	67.510	68.749	67.364	68.749	68.749	4,137
2025-08-27	68.450	68.730	66.600	68.077	68.077	5,157
2025-08-26	67.380	69.871	67.000	67.830	67.830	6,682
2025-08-25	67.700	68.775	67.002	67.380	67.380	7,255
2025-08-22	64.880	66.980	64.330	66.759	66.759	5,548
2025-08-21	64.500	65.780	64.150	65.210	65.210	6,390

← NewerPage 5 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.