Kratos Defense & Security... (KTOS)
NASDAQ: KTOS
· Real-Time Price · USD
86.28
2.08 (2.47%)
At close: Sep 26, 2025, 3:59 PM
86.93
0.75%
After-hours: Sep 26, 2025, 07:59 PM EDT
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 85.00 | 86.84 | 84.43 | 86.28 | 86.28 | 2.47% | 2,994,712 |
| Sep 25, 2025 | 80.00 | 84.88 | 78.87 | 84.20 | 84.20 | 3.72% | 4,291,102 |
| Sep 24, 2025 | 84.37 | 85.00 | 80.85 | 81.18 | 81.18 | -3.24% | 3,738,143 |
| Sep 23, 2025 | 81.10 | 85.48 | 81.10 | 83.90 | 83.90 | 3.94% | 4,998,300 |
| Sep 22, 2025 | 80.61 | 82.63 | 79.30 | 80.72 | 80.72 | -0.06% | 6,450,341 |
| Sep 19, 2025 | 81.52 | 82.31 | 79.90 | 80.77 | 80.77 | 0.15% | 35,427,700 |
| Sep 18, 2025 | 76.65 | 81.44 | 75.02 | 80.65 | 80.65 | 6.48% | 4,310,122 |
| Sep 17, 2025 | 75.01 | 77.03 | 73.11 | 75.74 | 75.74 | -0.80% | 4,247,233 |
| Sep 16, 2025 | 71.06 | 76.62 | 70.83 | 76.35 | 76.35 | 7.93% | 5,322,900 |
| Sep 15, 2025 | 69.45 | 71.31 | 67.90 | 70.74 | 70.74 | 2.23% | 3,391,900 |
| Sep 12, 2025 | 67.74 | 69.71 | 67.65 | 69.20 | 69.20 | 2.26% | 2,539,140 |
| Sep 11, 2025 | 66.09 | 69.14 | 65.60 | 67.67 | 67.67 | 3.06% | 2,962,746 |
| Sep 10, 2025 | 65.35 | 66.75 | 64.19 | 65.66 | 65.66 | 1.70% | 2,774,200 |
| Sep 9, 2025 | 64.13 | 64.83 | 62.66 | 64.56 | 64.56 | 0.65% | 2,152,900 |
| Sep 8, 2025 | 64.84 | 65.00 | 62.33 | 64.14 | 64.14 | -1.03% | 2,632,047 |
| Sep 5, 2025 | 64.50 | 65.29 | 61.40 | 64.81 | 64.81 | 1.92% | 2,611,243 |
| Sep 4, 2025 | 64.30 | 64.44 | 61.75 | 63.59 | 63.59 | -1.41% | 2,812,719 |
| Sep 3, 2025 | 66.28 | 67.17 | 64.06 | 64.50 | 64.50 | -2.41% | 2,147,200 |
| Sep 2, 2025 | 64.41 | 67.41 | 63.02 | 66.09 | 66.09 | 0.38% | 3,188,420 |
| Aug 29, 2025 | 68.49 | 68.49 | 65.64 | 65.84 | 65.84 | -3.90% | 2,395,842 |