Kratos Defense & Security...

30.70
-0.77 (-2.45%)
At close: Mar 28, 2025, 3:59 PM
29.86
-2.75%
Pre-market: Mar 31, 2025, 07:35 AM EDT

Kratos Defense & Security Solutions Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 31.47 31.73 30.46 30.68 -0.79 -2.51% 3,257,724
Mar 27, 2025 31.27 32.28 31.15 31.47 0.05 0.16% 2,046,344
Mar 26, 2025 33.00 33.50 31.16 31.42 -1.54 -4.67% 2,217,306
Mar 25, 2025 32.33 32.99 32.32 32.96 0.43 1.32% 1,850,300
Mar 24, 2025 30.97 32.59 30.95 32.53 1.72 5.58% 2,990,747
Mar 21, 2025 31.48 31.63 30.47 30.81 -0.89 -2.81% 34,278,800
Mar 20, 2025 31.90 32.69 31.34 31.70 -0.86 -2.64% 3,498,223
Mar 19, 2025 31.35 32.67 31.01 32.56 1.31 4.19% 3,099,000
Mar 18, 2025 31.47 31.84 30.93 31.25 -0.64 -2.01% 2,876,701
Mar 17, 2025 30.63 32.40 30.63 31.89 1.46 4.80% 3,780,746
Mar 14, 2025 29.70 30.71 29.44 30.43 0.91 3.08% 3,177,300
Mar 13, 2025 29.44 30.26 29.11 29.52 -0.08 -0.27% 2,382,300
Mar 12, 2025 29.48 30.01 29.13 29.60 0.54 1.86% 3,268,305
Mar 11, 2025 29.12 29.98 28.49 29.06 -0.12 -0.41% 4,217,331
Mar 10, 2025 27.67 30.05 27.40 29.18 1.89 6.93% 7,229,300
Mar 7, 2025 26.57 27.44 26.05 27.29 0.41 1.53% 1,910,523
Mar 6, 2025 27.45 27.85 26.37 26.88 -0.93 -3.34% 2,292,200
Mar 5, 2025 26.33 27.92 26.28 27.81 1.43 5.42% 2,772,318
Mar 4, 2025 25.50 26.80 25.32 26.38 0.37 1.42% 2,373,805
Mar 3, 2025 26.77 26.80 25.90 26.01 -0.38 -1.44% 2,350,038
Feb 28, 2025 25.78 26.41 25.11 26.39 0.12 0.46% 2,862,800
Feb 27, 2025 25.01 26.52 24.80 26.27 1.31 5.25% 3,397,200
Feb 26, 2025 25.20 25.51 24.61 24.96 -0.15 -0.60% 2,609,331
Feb 25, 2025 24.56 25.22 24.33 25.11 0.72 2.95% 2,934,708
Feb 24, 2025 25.56 25.56 23.90 24.39 -0.90 -3.56% 2,340,205
Feb 21, 2025 27.03 27.22 25.19 25.29 -0.70 -2.69% 2,331,400
Feb 20, 2025 26.77 26.87 25.55 25.99 -0.86 -3.20% 2,269,930
Feb 19, 2025 27.04 27.22 26.57 26.85 -0.20 -0.74% 1,793,433
Feb 18, 2025 27.30 27.65 26.75 27.05 -0.11 -0.41% 2,681,200
Feb 14, 2025 28.26 28.26 26.89 27.16 -1.40 -4.90% 3,734,400
Feb 13, 2025 31.25 31.80 28.28 28.56 -2.45 -7.90% 3,897,900
Feb 12, 2025 31.38 31.88 30.88 31.01 -1.06 -3.31% 1,902,824
Feb 11, 2025 32.85 33.04 31.91 32.07 -1.02 -3.08% 1,720,649
Feb 10, 2025 32.92 33.29 32.29 33.09 0.63 1.94% 1,543,603
Feb 7, 2025 32.60 32.86 32.14 32.46 -0.08 -0.25% 1,475,000
Feb 6, 2025 34.33 34.36 31.98 32.54 -1.74 -5.08% 2,037,335
Feb 5, 2025 34.60 34.78 34.16 34.28 -0.10 -0.29% 1,386,194
Feb 4, 2025 33.30 34.48 33.30 34.38 1.18 3.55% 1,757,700
Feb 3, 2025 32.50 33.80 32.40 33.20 -0.17 -0.51% 1,436,243
Jan 31, 2025 33.68 34.26 33.35 33.37 -0.28 -0.83% 1,361,545
Jan 30, 2025 33.49 33.84 32.73 33.65 0.90 2.75% 1,228,200
Jan 29, 2025 33.44 33.66 32.39 32.75 -0.73 -2.18% 2,213,500
Jan 28, 2025 33.50 35.21 33.22 33.48 0.00 0.00% 2,078,936
Jan 27, 2025 33.46 33.77 32.58 33.48 -0.65 -1.90% 1,869,008
Jan 24, 2025 34.41 34.85 33.99 34.13 -0.44 -1.27% 1,613,448
Jan 23, 2025 34.83 35.22 34.33 34.57 -0.38 -1.09% 2,874,700
Jan 22, 2025 35.21 35.66 34.69 34.95 -0.27 -0.77% 1,830,508
Jan 21, 2025 34.01 35.31 33.78 35.22 1.60 4.76% 3,105,421
Jan 17, 2025 33.84 34.53 33.20 33.62 0.01 0.03% 4,950,400
Jan 16, 2025 34.13 34.83 33.25 33.61 -0.44 -1.29% 2,589,500