Kratos Defense & Security... (KTOS)
NASDAQ: KTOS
· Real-Time Price · USD
64.81
1.22 (1.92%)
At close: Sep 05, 2025, 3:59 PM
64.74
-0.11%
After-hours: Sep 05, 2025, 07:55 PM EDT
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.50 | 65.29 | 61.40 | 64.81 | 64.81 | 1.92% | 2,598,657 |
| 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 |
| Aug 28, 2025 | 68.04 | 68.82 | 67.27 | 68.51 | 68.51 | 0.87% | 2,294,345 |
| Aug 27, 2025 | 68.27 | 68.74 | 66.50 | 67.92 | 67.92 | -0.19% | 2,082,700 |
| Aug 26, 2025 | 67.00 | 69.91 | 67.00 | 68.05 | 68.05 | 1.72% | 2,958,439 |
| Aug 25, 2025 | 67.66 | 68.71 | 66.87 | 66.90 | 66.90 | 0.28% | 2,419,300 |
| Aug 22, 2025 | 64.69 | 67.04 | 64.04 | 66.71 | 66.71 | 2.98% | 2,985,500 |
| Aug 21, 2025 | 64.14 | 65.84 | 64.06 | 64.78 | 64.78 | 0.79% | 2,535,015 |
| Aug 20, 2025 | 62.73 | 64.56 | 60.71 | 64.27 | 64.27 | 0.39% | 3,801,200 |
| Aug 19, 2025 | 68.37 | 68.40 | 63.61 | 64.02 | 64.02 | -6.87% | 4,957,100 |
| Aug 18, 2025 | 67.69 | 69.67 | 67.04 | 68.74 | 68.74 | 0.35% | 2,493,100 |
| Aug 15, 2025 | 69.11 | 69.39 | 66.13 | 68.50 | 68.50 | -0.90% | 2,870,401 |
| Aug 14, 2025 | 70.20 | 72.70 | 68.75 | 69.12 | 69.12 | 0.54% | 4,746,705 |
| 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 |