Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	39.520	39.980	37.332	37.551	37.551	5,376
2025-05-27	37.300	39.100	36.910	38.079	38.079	13,717
2025-05-23	35.000	36.605	34.900	36.451	36.451	4,846
2025-05-22	34.310	35.160	34.100	35.131	35.131	1,293
2025-05-21	35.650	35.980	34.620	34.690	34.690	10,794
2025-05-20	35.100	36.096	34.920	36.050	36.050	14,140
2025-05-19	34.790	35.290	34.590	35.168	35.168	2,664
2025-05-16	34.390	34.800	34.070	34.800	34.800	4,279
2025-05-15	33.800	34.228	33.550	34.000	34.000	1,637
2025-05-14	34.080	34.150	33.105	33.900	33.900	1,479
2025-05-13	34.266	34.582	33.685	33.829	33.829	2,994
2025-05-12	34.220	34.800	32.870	33.225	33.225	5,840
2025-05-09	34.220	35.000	33.215	33.585	33.585	1,384
2025-05-08	35.420	36.600	33.480	34.415	34.415	6,382
2025-05-07	36.180	36.570	36.000	36.160	36.160	1,903
2025-05-06	35.515	36.346	35.363	35.850	35.850	1,275
2025-05-02	35.500	36.810	35.490	36.200	36.200	6,214
2025-05-01	34.360	35.050	33.930	34.740	34.740	3,947
2025-04-30	33.780	33.960	33.170	33.665	33.665	3,250
2025-04-29	33.590	34.330	33.540	34.330	34.330	4,401
2025-04-28	33.590	33.830	32.860	32.860	32.860	2,123
2025-04-25	32.960	33.430	32.640	33.260	33.260	1,193
2025-04-24	33.050	34.479	32.700	34.479	34.479	1,944
2025-04-23	33.000	33.810	32.800	32.955	32.955	7,033
2025-04-22	31.960	32.390	31.550	31.860	31.860	1,553
2025-04-17	33.650	33.900	33.010	33.360	33.360	2,339
2025-04-16	32.890	33.460	32.710	32.810	32.810	1,720
2025-04-15	32.920	33.400	32.500	32.920	32.920	571
2025-04-14	33.450	33.600	32.450	32.725	32.725	9,113
2025-04-11	32.000	33.000	31.510	33.000	33.000	741
2025-04-10	31.510	31.900	30.516	31.415	31.415	1,723
2025-04-09	28.390	32.065	28.390	31.411	31.411	2,452
2025-04-08	29.615	30.780	29.306	29.306	29.306	2,412
2025-04-07	26.860	28.930	25.850	28.930	28.930	12,054
2025-04-04	28.990	29.570	27.561	28.115	28.115	13,360
2025-04-03	29.755	30.690	29.510	30.329	30.329	3,931
2025-04-02	28.595	31.040	28.500	30.790	30.790	2,490
2025-04-01	29.680	29.680	28.876	28.876	28.876	1,044
2025-03-31	29.870	30.000	28.952	29.225	29.225	14,117
2025-03-28	31.470	31.700	30.462	31.065	31.065	2,425
2025-03-27	31.270	32.280	31.140	31.601	31.601	2,488
2025-03-26	33.030	33.423	31.315	31.535	31.535	7,662
2025-03-25	32.520	32.900	32.330	32.670	32.670	6,011
2025-03-24	31.400	32.270	30.900	32.270	32.270	4,602
2025-03-21	31.261	31.430	30.500	31.190	31.190	5,448
2025-03-20	32.000	32.675	31.360	31.620	31.620	3,508
2025-03-19	31.280	32.106	31.020	32.085	32.085	3,174
2025-03-18	31.750	31.820	30.940	31.300	31.300	4,470
2025-03-17	30.845	32.370	30.710	32.134	32.134	8,047
2025-03-14	29.700	30.640	29.410	30.240	30.240	5,906
2025-03-13	29.100	30.131	29.100	29.640	29.640	3,388
2025-03-12	29.110	29.980	29.110	29.950	29.950	5,049
2025-03-11	29.000	29.930	28.492	29.539	29.539	6,447
2025-03-10	27.990	30.002	27.620	28.912	28.912	23,861
2025-03-07	26.390	27.222	26.070	27.222	27.222	2,388
2025-03-06	27.489	27.760	26.600	26.600	26.600	6,357
2025-03-05	27.030	27.580	26.340	27.500	27.500	9,049
2025-03-04	25.620	26.550	25.530	26.175	26.175	4,309
2025-03-03	26.450	26.950	26.020	26.366	26.366	6,269
2025-02-28	26.140	26.140	25.150	25.680	25.680	3,049

← NewerPage 7 of 20 · 1,199 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.