Kratos Defense & Security Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	23.900	26.373	23.730	26.190	26.190	8,284
2025-02-26	25.520	25.520	24.610	25.018	25.018	2,690
2025-02-25	24.710	25.130	24.350	24.808	24.808	4,074
2025-02-24	25.700	25.700	23.956	24.649	24.649	12,334
2025-02-21	27.200	27.440	25.424	25.424	25.424	12,377
2025-02-20	26.950	26.950	25.590	25.899	25.899	5,202
2025-02-19	27.990	27.990	26.598	26.885	26.885	3,633
2025-02-18	27.640	27.800	26.810	26.980	26.980	6,192
2025-02-14	28.900	29.180	26.925	27.186	27.186	14,082
2025-02-13	31.300	31.650	29.101	29.270	29.270	9,226
2025-02-12	32.530	32.530	30.915	30.915	30.915	3,192
2025-02-11	32.747	32.960	32.310	32.390	32.390	2,722
2025-02-10	32.738	33.170	32.303	32.944	32.944	2,619
2025-02-07	32.690	32.835	32.260	32.835	32.835	1,709
2025-02-06	34.290	34.320	32.150	32.432	32.432	6,362
2025-02-05	34.750	34.790	34.230	34.680	34.680	2,291
2025-02-04	33.500	34.328	33.300	34.160	34.160	2,701
2025-02-03	32.500	33.661	32.400	33.450	33.450	4,138
2025-01-31	33.600	34.280	33.600	33.835	33.835	4,369
2025-01-30	33.580	33.840	32.870	33.406	33.406	2,576
2025-01-29	33.440	33.600	32.390	32.603	32.603	8,295
2025-01-28	33.700	35.160	33.331	33.656	33.656	5,572
2025-01-27	33.000	33.620	32.621	33.340	33.340	13,109
2025-01-24	34.510	34.810	34.101	34.350	34.350	3,543
2025-01-23	34.830	35.113	34.320	34.741	34.741	3,173
2025-01-22	35.250	35.680	34.786	35.050	35.050	7,413
2025-01-21	33.890	35.305	33.850	35.130	35.130	11,574
2025-01-17	34.220	34.530	33.190	33.732	33.732	4,618
2025-01-16	34.040	34.801	33.380	33.380	33.380	10,261
2025-01-15	32.750	34.155	32.750	34.155	34.155	11,074
2025-01-14	30.900	32.880	30.900	32.785	32.785	10,470
2025-01-13	29.290	31.170	29.280	30.648	30.648	18,722
2025-01-10	28.650	29.055	28.125	28.948	28.948	3,408
2025-01-08	28.258	28.647	27.410	28.647	28.647	2,476
2025-01-07	30.390	30.400	28.670	28.670	28.670	10,456
2025-01-06	27.960	29.914	27.960	29.348	29.348	73,793
2025-01-03	26.490	27.490	26.400	27.325	27.325	2,364
2025-01-02	26.370	26.980	26.185	26.410	26.410	4,972
2024-12-31	26.790	26.790	26.471	26.520	26.520	217
2024-12-30	26.860	26.860	25.640	26.460	26.460	2,182
2024-12-27	26.920	27.150	26.390	26.500	26.500	2,454
2024-12-24	26.220	26.700	25.990	26.700	26.700	890
2024-12-23	26.155	26.240	25.786	25.940	25.940	3,117
2024-12-20	25.300	26.078	25.010	25.785	25.785	813
2024-12-19	26.000	26.280	25.330	25.570	25.570	1,067
2024-12-18	27.150	27.250	26.670	26.770	26.770	5,747
2024-12-17	28.240	28.240	27.150	27.250	27.250	5,406
2024-12-16	27.500	29.440	27.360	28.499	28.499	77,861
2024-12-13	26.500	27.332	26.500	27.010	27.010	905
2024-12-12	27.210	27.580	27.050	27.050	27.050	844
2024-12-11	27.610	27.670	27.210	27.450	27.450	1,122
2024-12-10	27.200	27.510	27.120	27.510	27.510	2,766
2024-12-09	29.000	29.000	27.030	27.418	27.418	9,161
2024-12-06	27.620	28.000	27.473	27.910	27.910	2,205
2024-12-05	27.836	27.836	27.320	27.496	27.496	1,809
2024-12-04	26.420	27.790	26.280	27.479	27.479	1,202
2024-12-03	27.050	27.150	26.030	26.180	26.180	2,414
2024-12-02	27.050	27.180	26.430	27.020	27.020	3,969
2024-11-29	27.100	27.390	26.930	27.060	27.060	2,135
2024-11-27	27.500	27.650	26.452	26.940	26.940	1,665

← NewerPage 8 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.