Kratos Defense & Security... (KTOS)
NASDAQ: KTOS
· Real-Time Price · USD
69.12
0.37 (0.54%)
At close: Aug 14, 2025, 3:59 PM
69.37
0.36%
Pre-market: Aug 15, 2025, 09:00 AM EDT
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 70.20 | 72.70 | 68.75 | 69.12 | 69.12 | 0.54% | 4,735,465 |
| Aug 13, 2025 | 70.17 | 71.11 | 64.89 | 68.75 | 68.75 | -0.56% | 5,177,648 |
| Aug 12, 2025 | 65.38 | 69.44 | 64.92 | 69.14 | 69.14 | 5.70% | 4,305,706 |
| Aug 11, 2025 | 65.95 | 68.68 | 64.59 | 65.41 | 65.41 | 2.40% | 6,001,900 |
| Aug 8, 2025 | 60.07 | 66.13 | 60.05 | 63.88 | 63.88 | 8.12% | 7,231,200 |
| Aug 7, 2025 | 58.24 | 59.22 | 56.86 | 59.08 | 59.08 | 0.25% | 3,597,849 |
| Aug 6, 2025 | 58.77 | 60.14 | 57.93 | 58.93 | 58.93 | -0.79% | 3,437,614 |
| Aug 5, 2025 | 61.09 | 62.80 | 57.90 | 59.40 | 59.40 | -0.17% | 5,125,210 |
| Aug 4, 2025 | 57.03 | 60.00 | 56.75 | 59.50 | 59.50 | 4.92% | 3,091,908 |
| Aug 1, 2025 | 56.36 | 57.66 | 54.50 | 56.71 | 56.71 | -3.39% | 4,800,303 |
| Jul 31, 2025 | 58.06 | 59.14 | 57.51 | 58.70 | 58.70 | 1.19% | 2,371,233 |
| Jul 30, 2025 | 56.80 | 58.19 | 56.31 | 58.01 | 58.01 | 1.61% | 3,509,700 |
| Jul 29, 2025 | 60.60 | 60.73 | 56.62 | 57.09 | 57.09 | -3.82% | 4,064,026 |
| Jul 28, 2025 | 61.19 | 61.29 | 57.35 | 59.36 | 59.36 | -0.69% | 3,749,200 |
| Jul 25, 2025 | 58.69 | 60.40 | 57.81 | 59.77 | 59.77 | 1.89% | 2,458,000 |
| Jul 24, 2025 | 58.80 | 61.09 | 58.00 | 58.66 | 58.66 | -0.20% | 4,191,548 |
| Jul 23, 2025 | 55.76 | 58.93 | 55.40 | 58.78 | 58.78 | 6.06% | 4,168,505 |
| Jul 22, 2025 | 55.83 | 57.18 | 54.36 | 55.42 | 55.42 | -5.72% | 6,839,700 |
| Jul 21, 2025 | 60.01 | 61.43 | 58.49 | 58.78 | 58.78 | -0.58% | 5,653,330 |
| Jul 18, 2025 | 58.75 | 61.35 | 58.25 | 59.12 | 59.12 | 0.36% | 8,057,325 |