Kratos Defense & Security Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 26.280 | 27.490 | 26.160 | 27.050 | 27.050 | 1,526 |
| 2024-11-25 | 27.185 | 27.200 | 26.228 | 26.372 | 26.372 | 1,712 |
| 2024-11-22 | 26.480 | 26.790 | 26.230 | 26.396 | 26.396 | 1,498 |
| 2024-11-21 | 25.220 | 26.188 | 25.090 | 26.168 | 26.168 | 3,738 |
| 2024-11-20 | 25.098 | 25.300 | 24.700 | 25.210 | 25.210 | 1,423 |
| 2024-11-19 | 24.640 | 25.020 | 24.520 | 25.012 | 25.012 | 1,150 |
| 2024-11-18 | 24.490 | 24.776 | 24.340 | 24.441 | 24.441 | 898 |
| 2024-11-15 | 25.500 | 25.530 | 24.400 | 24.400 | 24.400 | 1,911 |
| 2024-11-14 | 27.710 | 27.930 | 25.950 | 25.960 | 25.960 | 4,467 |
| 2024-11-13 | 27.640 | 28.620 | 27.500 | 28.010 | 28.010 | 2,998 |
| 2024-11-12 | 27.150 | 27.628 | 26.756 | 27.091 | 27.091 | 2,604 |
| 2024-11-11 | 26.350 | 27.518 | 26.350 | 27.212 | 27.212 | 7,306 |
| 2024-11-08 | 23.250 | 26.071 | 23.230 | 25.994 | 25.994 | 10,124 |
| 2024-11-07 | 24.430 | 24.430 | 23.948 | 23.948 | 23.948 | 2,632 |
| 2024-11-06 | 24.750 | 24.772 | 24.002 | 24.157 | 24.157 | 1,871 |
| 2024-11-05 | 23.060 | 23.318 | 23.034 | 23.075 | 23.075 | 153 |
| 2024-11-04 | 22.770 | 23.170 | 22.710 | 23.120 | 23.120 | 1,329 |
| 2024-11-01 | 22.720 | 23.150 | 22.720 | 22.960 | 22.960 | 2,033 |
| 2024-10-31 | 23.590 | 23.640 | 22.820 | 22.890 | 22.890 | 1,619 |
| 2024-10-30 | 24.000 | 24.183 | 23.350 | 23.370 | 23.370 | 1,420 |
| 2024-10-29 | 24.120 | 24.317 | 23.990 | 24.270 | 24.270 | 724 |
| 2024-10-28 | 24.200 | 24.370 | 23.860 | 24.260 | 24.260 | 1,007 |
| 2024-10-25 | 24.200 | 24.430 | 23.990 | 24.020 | 24.020 | 2,880 |
| 2024-10-24 | 24.000 | 24.340 | 23.920 | 24.100 | 24.100 | 952 |
| 2024-10-23 | 24.260 | 24.400 | 23.850 | 23.850 | 23.850 | 1,888 |
| 2024-10-22 | 24.600 | 24.670 | 24.220 | 24.390 | 24.390 | 1,581 |
| 2024-10-21 | 25.000 | 25.080 | 24.590 | 24.610 | 24.610 | 1,848 |
| 2024-10-18 | 25.240 | 25.400 | 24.870 | 24.870 | 24.870 | 1,607 |
| 2024-10-17 | 25.785 | 25.860 | 25.290 | 25.412 | 25.412 | 1,455 |
| 2024-10-16 | 25.350 | 25.775 | 25.350 | 25.600 | 25.600 | 2,151 |
| 2024-10-15 | 25.370 | 25.440 | 24.600 | 25.210 | 25.210 | 2,713 |
| 2024-10-14 | 25.330 | 25.420 | 25.060 | 25.380 | 25.380 | 3,539 |
| 2024-10-11 | 24.740 | 25.200 | 24.520 | 25.030 | 25.030 | 3,037 |
| 2024-10-10 | 24.665 | 24.740 | 24.200 | 24.360 | 24.360 | 3,075 |
| 2024-10-09 | 25.000 | 25.190 | 24.750 | 24.880 | 24.880 | 11,176 |
| 2024-10-08 | 24.770 | 25.420 | 24.770 | 25.160 | 25.160 | 2,894 |
| 2024-10-07 | 24.885 | 24.991 | 24.592 | 24.680 | 24.680 | 1,372 |
| 2024-10-04 | 25.210 | 25.401 | 24.320 | 24.596 | 24.596 | 27,694 |
| 2024-10-03 | 25.220 | 25.370 | 25.000 | 25.060 | 25.060 | 2,118 |
| 2024-10-02 | 25.000 | 25.431 | 24.700 | 25.421 | 25.421 | 8,205 |
| 2024-10-01 | 23.310 | 24.978 | 22.975 | 24.970 | 24.970 | 3,933 |
| 2024-09-30 | 23.290 | 23.600 | 23.160 | 23.190 | 23.190 | 803 |
| 2024-09-27 | 23.483 | 23.650 | 23.280 | 23.370 | 23.370 | 1,253 |
| 2024-09-26 | 23.250 | 23.520 | 23.240 | 23.360 | 23.360 | 244 |
| 2024-09-25 | 23.250 | 23.342 | 23.045 | 23.230 | 23.230 | 1,224 |
| 2024-09-24 | 23.550 | 23.610 | 23.120 | 23.130 | 23.130 | 831 |
| 2024-09-23 | 23.370 | 23.900 | 23.120 | 23.590 | 23.590 | 1,679 |
| 2024-09-20 | 22.800 | 23.280 | 22.660 | 22.930 | 22.930 | 413 |
| 2024-09-19 | 23.980 | 24.080 | 22.381 | 22.700 | 22.700 | 2,555 |
| 2024-09-18 | 22.590 | 23.900 | 22.590 | 23.690 | 23.690 | 3,189 |
| 2024-09-17 | 22.250 | 22.580 | 22.170 | 22.440 | 22.440 | 461 |
| 2024-09-16 | 22.500 | 22.500 | 21.850 | 22.280 | 22.280 | 655 |
| 2024-09-13 | 22.200 | 22.380 | 22.110 | 22.380 | 22.380 | 573 |
| 2024-09-12 | 21.570 | 22.048 | 21.450 | 21.982 | 21.982 | 468 |
| 2024-09-11 | 21.000 | 21.470 | 20.855 | 21.470 | 21.470 | 175 |
| 2024-09-10 | 21.490 | 21.500 | 21.040 | 21.040 | 21.040 | 536 |
| 2024-09-09 | 21.200 | 21.550 | 21.130 | 21.270 | 21.270 | 389 |
| 2024-09-06 | 21.710 | 21.928 | 21.060 | 21.299 | 21.299 | 1,603 |
| 2024-09-05 | 22.180 | 22.190 | 21.810 | 21.890 | 21.890 | 1,929 |
| 2024-09-04 | 22.014 | 22.580 | 21.900 | 22.190 | 22.190 | 656 |
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.