NasdaqGS - Nasdaq Real Time Price USD

Kratos Defense & Security Solutions, Inc. (KTOS)

Time to buy KTOS?
36.17
-0.06
(-0.17%)
As of 2:57:33 PM EDT. Market Open.
Time to buy KTOS?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202536.2436.5735.9536.1736.171,484,216
May 6, 202535.5336.3935.3436.2336.231,701,800
May 5, 202535.3936.2134.5535.8835.882,110,700
May 2, 202535.4436.8535.4436.2936.292,302,100
May 1, 202534.3935.1633.6034.9334.931,543,500
Apr 30, 202533.8433.9233.1333.7833.781,468,400
Apr 29, 202533.5034.5333.5034.4234.421,584,900
Apr 28, 202533.4633.9032.6833.5033.501,512,200
Apr 25, 202532.9933.6332.6333.5933.591,461,900
Apr 24, 202532.9534.5332.6233.2933.292,156,400
Apr 23, 202533.1633.8532.4832.9632.962,461,100
Apr 22, 202531.9832.4131.4932.1232.121,712,000
Apr 21, 202532.8833.1531.4831.9231.921,409,300
Apr 17, 202533.4733.9432.8933.0933.092,131,500
Apr 16, 202532.8933.4832.6433.2733.271,551,800
Apr 15, 202532.9233.4832.5532.9632.961,083,300
Apr 14, 202533.6033.6032.3632.9932.991,517,400
Apr 11, 202531.7133.5031.4733.2433.242,490,700
Apr 10, 202530.9132.0430.2731.7131.712,425,400
Apr 9, 202528.3932.1328.3931.8331.833,486,600
Apr 8, 202529.4330.8428.2728.9228.923,812,700
Apr 7, 202526.2729.0525.7828.2428.243,122,700
Apr 4, 202528.9129.7927.5127.8227.822,559,600
Apr 3, 202529.7130.8129.5130.4230.421,991,000
Apr 2, 202528.6431.2428.5531.1631.161,885,800
Apr 1, 202529.6829.6828.6429.3029.302,025,600
Mar 31, 202529.8130.0228.9429.6929.692,768,500
Mar 28, 202531.4731.7330.4630.6830.683,261,600
Mar 27, 202531.2732.2831.1531.4731.472,046,300
Mar 26, 202533.0033.5031.1631.4231.422,215,000
Mar 25, 202532.3332.9932.3232.9632.961,850,300
Mar 24, 202530.9732.5930.9532.5332.532,990,700
Mar 21, 202531.4831.6330.4730.8130.8134,278,800
Mar 20, 202531.9032.6931.3431.7031.703,498,200
Mar 19, 202531.3532.6731.0132.5632.563,099,000
Mar 18, 202531.4731.8430.9331.2531.252,876,700
Mar 17, 202530.6332.4030.6331.8931.893,780,700
Mar 14, 202529.7030.7129.4430.4330.433,177,300
Mar 13, 202529.4430.2629.1129.5229.522,382,300
Mar 12, 202529.4830.0129.1329.6029.603,267,900
Mar 11, 202529.1229.9828.4929.0629.064,217,300
Mar 10, 202527.6730.0527.4029.1829.187,229,300
Mar 7, 202526.5727.4426.0527.2927.291,910,500
Mar 6, 202527.4527.8526.3726.8826.882,292,200
Mar 5, 202526.3327.9226.2827.8127.812,772,300
Mar 4, 202525.5026.8025.3226.3826.382,373,800
Mar 3, 202526.7726.8025.9026.0126.012,350,000
Feb 28, 202525.7826.4125.1126.3926.392,862,800
Feb 27, 202525.0126.5224.8026.2726.273,397,200
Feb 26, 202525.2025.5124.6124.9624.962,609,300
Feb 25, 202524.5625.2224.3325.1125.112,934,700
Feb 24, 202525.5625.5623.9024.3924.392,340,200
Feb 21, 202527.0327.2225.1925.2925.292,331,400
Feb 20, 202526.7726.8725.5525.9925.992,269,900
Feb 19, 202527.0427.2226.5726.8526.851,793,400
Feb 18, 202527.3027.6526.7527.0527.052,681,200
Feb 14, 202528.2628.2626.8927.1627.163,734,400
Feb 13, 202531.2531.8028.2828.5628.563,897,900
Feb 12, 202531.3831.8830.8831.0131.011,902,800
Feb 11, 202532.8533.0431.9132.0732.071,720,600
Feb 10, 202532.9233.2932.2933.0933.091,543,600
Feb 7, 202532.6032.8632.1432.4632.461,475,000
Feb 6, 202534.3334.3631.9832.5432.542,037,300
Feb 5, 202534.6034.7834.1634.2834.281,385,600
Feb 4, 202533.3034.4833.3034.3834.381,757,700
Feb 3, 202532.5033.8032.4033.2033.201,436,200
Jan 31, 202533.6834.2633.3533.3733.371,361,500
Jan 30, 202533.4933.8432.7333.6533.651,228,200
Jan 29, 202533.4433.6632.3932.7532.752,213,500
Jan 28, 202533.5035.2133.2233.4833.482,078,900
Jan 27, 202533.4633.7732.5833.4833.481,869,000
Jan 24, 202534.4134.8533.9934.1334.131,613,400
Jan 23, 202534.8335.2234.3334.5734.572,874,700
Jan 22, 202535.2135.6634.6934.9534.951,830,500
Jan 21, 202534.0135.3133.7835.2235.223,105,400
Jan 17, 202533.8434.5333.2033.6233.624,950,400
Jan 16, 202534.1334.8333.2533.6133.612,589,500
Jan 15, 202533.3034.3332.8334.0534.054,039,500
Jan 14, 202531.6033.0931.4232.7632.762,916,400
Jan 13, 202529.7031.1929.3730.8930.893,185,200
Jan 10, 202528.2329.6928.0829.3729.371,746,800
Jan 8, 202528.3028.9627.3828.9428.941,791,600
Jan 7, 202529.8830.3928.3628.6128.612,391,000
Jan 6, 202529.4029.9628.4029.5329.533,722,400
Jan 3, 202526.4027.5426.4027.4827.48931,500
Jan 2, 202526.3727.0026.1526.3826.38876,500
Dec 31, 202426.6626.8526.2526.3826.38892,200
Dec 30, 202426.1326.7825.6426.5226.52851,300
Dec 27, 202426.9227.2726.3526.5226.521,029,000
Dec 26, 202426.5626.8826.2626.7526.75763,900
Dec 24, 202426.0626.7225.8326.6626.66464,900
Dec 23, 202426.3726.3725.7125.9925.99957,000
Dec 20, 202425.0626.1125.0425.8725.872,601,100
Dec 19, 202426.0226.3725.2625.6025.601,409,100
Dec 18, 202427.2227.3225.1725.5125.511,738,300
Dec 17, 202428.2328.2427.1127.2527.251,428,400
Dec 16, 202427.7928.7127.3628.2928.292,628,200
Dec 13, 202426.5027.3626.5026.8426.84804,700
Dec 12, 202427.2127.6926.4826.5026.50676,300
Dec 11, 202427.6127.6227.1527.3427.34637,000
Dec 10, 202427.2027.6727.0527.3727.37816,500
Dec 9, 202428.3028.3726.8427.2327.231,098,000
Dec 6, 202427.6228.0727.3927.9927.99840,000
Dec 5, 202427.7627.7727.2727.3027.301,211,400
Dec 4, 202426.4228.0426.2827.9527.951,119,800
Dec 3, 202427.0527.0826.0326.3626.36905,800
Dec 2, 202427.1827.2126.4126.9126.91851,800
Nov 29, 202427.3327.4426.8927.0927.09593,100
Nov 27, 202427.5027.6626.4326.9526.95911,500
Nov 26, 202426.2827.5326.2427.2427.241,117,800
Nov 25, 202427.0527.2026.1726.4126.411,162,200
Nov 22, 202426.4826.8526.1726.6326.63839,900
Nov 21, 202425.3626.3625.0226.2426.241,114,700
Nov 20, 202425.0125.3224.7025.2225.221,207,600
Nov 19, 202424.6425.0824.3825.0525.051,312,800
Nov 18, 202424.4924.8124.3424.3824.381,027,300
Nov 15, 202425.5325.5324.3724.4224.421,394,500
Nov 14, 202427.6627.9725.2025.2825.281,637,300
Nov 13, 202427.5828.6227.5327.7327.731,548,700
Nov 12, 202426.9727.7026.7527.2627.261,582,100
Nov 11, 202426.5727.5326.3127.0827.081,985,700
Nov 8, 202424.0826.2124.0725.9725.972,052,500
Nov 7, 202424.4724.4823.8123.8223.821,460,300
Nov 6, 202424.7224.9223.8924.2724.271,736,500
Nov 5, 202423.0623.3623.0023.1923.19891,800
Nov 4, 202422.8023.1822.7722.9922.99634,300
Nov 1, 202422.8223.2122.7422.8722.87697,000
Oct 31, 202423.5923.6622.6922.7222.721,094,800
Oct 30, 202423.8124.2523.3223.5923.591,240,500
Oct 29, 202424.1224.3223.8924.1924.19415,000
Oct 28, 202424.2024.4223.8324.2024.20718,900
Oct 25, 202424.1724.4323.9523.9523.95524,600
Oct 24, 202424.0024.4123.8923.9323.93521,800
Oct 23, 202424.2624.4023.7824.0124.01697,300
Oct 22, 202424.6024.6724.2124.3024.30522,700
Oct 21, 202424.9625.1124.5624.6724.67469,000
Oct 18, 202425.1625.2724.8324.8524.85576,800
Oct 17, 202425.7425.9125.2025.2225.22556,900
Oct 16, 202425.4025.8225.3825.7425.74866,700
Oct 15, 202425.3725.4124.5825.3025.301,147,200
Oct 14, 202425.2525.4725.0925.3525.35617,400
Oct 11, 202424.4625.2524.4325.1625.16849,300
Oct 10, 202424.6524.8424.1924.4324.43777,300
Oct 9, 202425.0025.2024.6824.9624.96706,200
Oct 8, 202424.7925.4524.7925.0725.07950,000
Oct 7, 202424.8524.9924.5024.7924.79637,400
Oct 4, 202425.2125.3224.3224.7524.751,270,700
Oct 3, 202425.2225.3824.9325.1825.181,228,600
Oct 2, 202425.0125.5124.6825.3425.341,667,200
Oct 1, 202423.3125.1322.9524.8224.822,266,700
Sep 30, 202423.1923.6123.0723.3023.30602,500
Sep 27, 202423.4123.6823.2023.2923.29989,900
Sep 26, 202423.3523.5723.1523.1923.19722,800
Sep 25, 202423.2523.3122.9923.0623.06784,700
Sep 24, 202423.5523.5523.0723.2223.22771,900
Sep 23, 202423.3723.9523.1023.5523.551,164,800
Sep 20, 202422.7623.3322.6422.9122.913,798,900
Sep 19, 202423.9824.0822.3822.8022.801,538,200
Sep 18, 202422.5823.9822.4823.4123.411,964,300
Sep 17, 202422.3922.6322.1722.4322.431,061,400
Sep 16, 202422.5022.5021.7822.1522.15930,400
Sep 13, 202422.2022.5722.1022.4922.49774,500
Sep 12, 202421.5322.0521.4021.9821.98524,400
Sep 11, 202421.0521.5720.8321.5321.53583,200
Sep 10, 202421.4921.4920.9021.2221.22594,000
Sep 9, 202421.2021.6021.0721.3621.36803,100
Sep 6, 202421.7121.8920.9821.0921.09886,400
Sep 5, 202422.1822.2221.7521.8421.84536,300
Sep 4, 202421.9922.6421.8922.0722.07839,700
Sep 3, 202422.6922.8021.9021.9321.93922,000
Aug 30, 202422.7323.0122.4122.9422.94738,300
Aug 29, 202422.6223.2322.5022.5822.581,185,900
Aug 28, 202422.3022.9122.3022.5222.52737,000
Aug 27, 202422.5122.6022.2122.3022.30703,000
Aug 26, 202422.9523.1822.2622.5822.581,130,000
Aug 23, 202421.7622.9921.7622.7722.771,563,800
Aug 22, 202421.2921.7021.2021.6521.65810,200
Aug 21, 202420.9421.0220.7020.9520.95463,900
Aug 20, 202421.3721.3820.5820.7920.79723,000
Aug 19, 202421.1621.5021.0021.3821.38870,900
Aug 16, 202420.4021.6020.3721.1621.161,555,200
Aug 15, 202420.2120.3319.9520.2420.24706,500
Aug 14, 202419.9520.3119.6919.8419.841,592,500
Aug 13, 202419.8419.9019.5619.8419.84687,900
Aug 12, 202419.9720.0519.3619.6219.62876,200
Aug 9, 202419.9020.2019.6519.7319.731,020,400
Aug 8, 202419.0620.1817.9119.7519.751,986,400
Aug 7, 202420.5620.8220.0220.0720.07826,700
Aug 6, 202420.1420.7820.0120.3620.36650,100
Aug 5, 202419.7520.4619.5020.2520.25849,400
Aug 2, 202421.1521.2320.4920.9820.98837,500
Aug 1, 202422.5422.8921.5722.0322.03789,300
Jul 31, 202422.6622.9622.2622.5422.54751,300
Jul 30, 202422.6622.8722.1622.3922.391,067,100
Jul 29, 202422.7022.8422.4422.5722.57733,600
Jul 26, 202422.7022.8422.4522.6622.66681,100
Jul 25, 202421.9022.8421.8622.2522.251,101,700
Jul 24, 202422.3822.6921.7921.8021.801,145,400
Jul 23, 202421.4622.5721.4622.5422.541,116,900
Jul 22, 202421.1221.5220.8121.4021.40632,100
Jul 19, 202421.4021.4020.8320.9720.97615,200
Jul 18, 202421.5621.9721.2121.3021.30643,600
Jul 17, 202421.8922.2921.5221.7221.72993,400
Jul 16, 202421.6722.1121.6222.0722.071,022,000
Jul 15, 202421.2321.5421.1321.4721.47815,800
Jul 12, 202421.3221.4220.9821.0121.01670,700
Jul 11, 202421.1021.2520.8221.1021.10782,700
Jul 10, 202420.5020.6420.3720.6420.64695,600
Jul 9, 202420.7520.9720.4020.4320.43827,400
Jul 8, 202420.8121.2820.7520.7820.78642,100
Jul 5, 202420.3520.6620.1520.6220.62568,000
Jul 3, 202420.3320.6120.2320.4820.48448,100
Jul 2, 202419.7120.3619.6720.3320.33955,100
Jul 1, 202419.9820.1019.5419.7419.74920,000
Jun 28, 202420.1620.4919.7820.0120.014,160,500
Jun 27, 202419.7920.0519.6719.9719.97574,700
Jun 26, 202419.9319.9319.5819.8119.81902,200
Jun 25, 202420.2620.3619.9520.1620.161,023,900
Jun 24, 202420.6321.4620.4620.4820.481,294,400
Jun 21, 202420.1220.6819.9120.6520.653,929,100
Jun 20, 202420.1720.3120.0620.1620.16935,700
Jun 18, 202419.7720.2319.5620.2020.201,025,000
Jun 17, 202419.6019.8419.2319.7519.751,108,300
Jun 14, 202419.8019.8319.3619.8019.80670,500
Jun 13, 202420.4620.4719.8620.0920.09833,700
Jun 12, 202420.7320.7820.3620.4620.46576,500
Jun 11, 202420.3020.3520.0720.2420.24711,800
Jun 10, 202420.3720.7420.3020.4620.46587,100
Jun 7, 202420.6320.7420.3120.3820.38754,000
Jun 6, 202421.1221.2120.7820.8020.80562,200
Jun 5, 202421.1021.3720.9221.3021.30620,700
Jun 4, 202421.6621.6621.0621.1021.10963,100
Jun 3, 202421.9122.0821.5421.7721.77854,400
May 31, 202421.6321.8521.4221.7421.74898,200
May 30, 202421.5521.7421.4221.6221.62797,400
May 29, 202421.5921.7621.3321.4321.43794,000
May 28, 202421.7822.7821.6121.8021.801,398,900
May 24, 202421.2421.5721.1821.5421.54806,600
May 23, 202421.4321.6521.0921.2021.20992,400
May 22, 202421.6421.6821.1721.4121.41939,700
May 21, 202421.5522.0421.4721.7021.701,105,100
May 20, 202421.1021.7120.9721.6421.641,284,300
May 17, 202420.6521.0720.6121.0321.031,036,500
May 16, 202420.2520.7120.2420.5920.591,234,300
May 15, 202420.2320.5220.1320.3120.311,246,600
May 14, 202419.8020.0819.7220.0620.06991,300
May 13, 202419.9019.9919.4919.5219.52951,400
May 10, 202419.7519.8819.5219.8519.851,329,500
May 9, 202419.7019.8719.3519.7319.731,345,100
May 8, 202419.1120.0518.5619.8419.842,354,400
May 7, 202418.9519.3018.6718.7618.761,306,600

Related Tickers

AVAV AeroVironment, Inc.
159.23
+0.46%
 
DRS Leonardo DRS, Inc.
41.65
+0.51%
 
LHX L3Harris Technologies, Inc.
218.48
+1.06%
 
HWM Howmet Aerospace Inc.
157.18
+0.89%
 
HII Huntington Ingalls Industries, Inc.
231.35
-0.67%
 
BWXT BWX Technologies, Inc.
108.15
+0.02%
 
RDW Redwire Corporation
11.23
-1.58%
 
NOC Northrop Grumman Corporation
486.44
-0.21%
 
ERJ Embraer S.A.
47.25
+1.70%
 
RKLB Rocket Lab USA, Inc.
22.17
-0.90%