Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	62.590	63.917	60.900	63.350	63.350	19,799
2025-08-19	68.800	69.230	64.390	64.501	64.501	12,316
2025-08-18	69.000	69.422	67.134	69.420	69.420	9,913
2025-08-15	69.380	69.500	66.110	68.133	68.133	4,746
2025-08-14	70.200	72.655	68.880	69.570	69.570	15,362
2025-08-13	69.500	71.100	65.013	67.672	67.672	20,253
2025-08-12	65.510	68.460	64.900	68.099	68.099	13,893
2025-08-11	65.010	68.660	64.880	65.180	65.180	16,589
2025-08-08	58.240	66.080	57.700	63.938	63.938	23,630
2025-08-07	58.750	58.880	56.880	58.311	58.311	5,622
2025-08-06	59.680	60.130	57.965	60.130	60.130	4,124
2025-08-05	59.400	62.690	57.890	58.835	58.835	14,727
2025-08-04	56.998	59.979	56.800	59.216	59.216	11,010
2025-08-01	57.970	57.970	54.622	56.374	56.374	19,948
2025-07-31	58.300	59.130	57.500	58.289	58.289	3,409
2025-07-30	56.780	58.144	56.320	57.550	57.550	4,614
2025-07-29	60.000	60.730	56.660	57.530	57.530	11,312
2025-07-28	61.880	62.090	57.521	58.718	58.718	10,136
2025-07-25	58.400	59.693	57.800	59.693	59.693	6,405
2025-07-24	58.790	61.090	58.300	58.300	58.300	10,504
2025-07-23	56.180	58.060	55.410	57.819	57.819	8,044
2025-07-22	58.030	58.030	54.413	55.046	55.046	28,457
2025-07-21	60.090	61.348	58.540	59.689	59.689	20,972
2025-07-18	59.850	61.330	58.260	58.870	58.870	27,842
2025-07-17	55.260	57.833	54.690	57.715	57.715	17,627
2025-07-16	51.070	54.653	51.000	54.619	54.619	20,144
2025-07-15	52.300	52.493	50.308	51.029	51.029	16,923
2025-07-14	51.000	52.347	49.650	52.266	52.266	14,983
2025-07-11	48.170	52.526	47.690	51.756	51.756	49,694
2025-07-10	46.000	46.720	44.940	46.020	46.020	5,186
2025-07-09	44.600	45.865	43.898	45.706	45.706	6,831
2025-07-08	45.230	45.500	42.810	44.421	44.421	5,712
2025-07-07	45.500	46.070	44.611	44.618	44.618	8,245
2025-07-04	44.500	44.500	44.500	44.500	44.500	0
2025-07-03	43.930	44.784	43.690	44.500	44.500	19,110
2025-07-02	43.680	43.690	41.896	43.054	43.054	17,915
2025-07-01	46.420	46.950	42.895	43.405	43.405	13,684
2025-06-30	46.830	47.450	45.498	46.585	46.585	33,750
2025-06-27	42.310	46.930	41.760	45.797	45.797	50,275
2025-06-26	39.950	41.760	39.000	40.939	40.939	30,034
2025-06-25	40.770	42.670	40.770	42.400	42.400	7,137
2025-06-24	42.500	43.450	40.110	41.325	41.325	19,670
2025-06-23	46.500	46.534	43.518	43.715	43.715	22,469
2025-06-20	42.500	43.550	40.840	42.871	42.871	5,945
2025-06-19	42.190	42.190	42.190	42.190	42.190	0
2025-06-18	43.000	44.117	41.915	42.190	42.190	9,156
2025-06-17	43.000	43.795	41.000	43.144	43.144	9,120
2025-06-16	42.540	42.700	41.774	41.778	41.778	12,390
2025-06-13	43.390	43.500	41.020	41.960	41.960	19,407
2025-06-12	39.900	41.094	39.900	41.009	41.009	2,328
2025-06-11	39.590	40.256	37.930	40.030	40.030	8,021
2025-06-10	40.940	40.940	38.750	39.166	39.166	7,954
2025-06-09	41.150	41.150	39.800	40.452	40.452	4,389
2025-06-06	40.520	41.435	40.520	40.810	40.810	5,795
2025-06-05	40.450	40.897	40.040	40.429	40.429	4,345
2025-06-04	39.370	40.220	39.170	40.220	40.220	5,321
2025-06-03	38.200	39.880	38.200	39.027	39.027	5,390
2025-06-02	37.550	38.570	37.280	37.581	37.581	5,484
2025-05-30	36.180	36.939	35.890	36.635	36.635	7,831
2025-05-29	38.000	38.000	36.141	36.228	36.228	4,912

← NewerPage 6 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.