Kratos Defense & Security Solutions, Inc.KTOSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $100.15 | $101.12 | $94.77 | $96.16 | 3.79M |
| 1/30/2026 | $105.82 | $108.75 | $101.63 | $103.01 | 3.65M |
| 1/29/2026 | $114.88 | $115.20 | $106.09 | $108.16 | 3.34M |
| 1/28/2026 | $120.00 | $120.00 | $109.26 | $112.67 | 3.76M |
| 1/27/2026 | $111.06 | $118.14 | $111.06 | $118.06 | 3.10M |
| 1/26/2026 | $108.70 | $113.67 | $106.77 | $111.32 | 2.98M |
| 1/23/2026 | $113.83 | $115.53 | $108.36 | $110.39 | 4.00M |
| 1/22/2026 | $121.01 | $121.30 | $111.23 | $113.85 | 5.39M |
| 1/21/2026 | $127.54 | $128.00 | $114.28 | $120.59 | 6.65M |
| 1/20/2026 | $128.11 | $134.00 | $127.00 | $128.68 | 4.62M |
| 1/16/2026 | $125.71 | $132.00 | $125.00 | $130.72 | 4.89M |
| 1/15/2026 | $119.89 | $126.31 | $117.27 | $124.56 | 3.61M |
| 1/14/2026 | $118.50 | $123.96 | $114.00 | $121.50 | 4.41M |
| 1/13/2026 | $118.91 | $121.57 | $117.20 | $119.72 | 4.12M |
| 1/12/2026 | $116.85 | $119.63 | $114.50 | $117.86 | 5.04M |
| 1/9/2026 | $105.48 | $115.45 | $104.65 | $113.70 | 6.08M |
| 1/8/2026 | $99.53 | $109.80 | $98.77 | $104.04 | 9.61M |
| 1/7/2026 | $92.63 | $95.32 | $90.51 | $91.44 | 3.65M |
| 1/6/2026 | $89.89 | $92.03 | $86.70 | $91.93 | 2.91M |
| 1/5/2026 | $84.91 | $90.11 | $82.13 | $89.93 | 4.45M |
| 1/2/2026 | $76.55 | $79.73 | $74.33 | $79.29 | 2.17M |
| 12/31/2025 | $76.80 | $76.97 | $74.88 | $75.91 | 2.33M |
| 12/30/2025 | $78.19 | $78.19 | $75.80 | $75.98 | 1.28M |
| 12/29/2025 | $76.96 | $78.22 | $76.15 | $77.47 | 1.33M |
| 12/26/2025 | $79.91 | $79.91 | $76.10 | $77.70 | 1.62M |
| 12/24/2025 | $81.11 | $81.94 | $79.28 | $79.97 | 1.19M |
| 12/23/2025 | $80.47 | $83.41 | $79.85 | $82.30 | 2.25M |
| 12/22/2025 | $77.00 | $81.87 | $76.81 | $81.53 | 3.29M |
| 12/19/2025 | $71.53 | $75.79 | $71.23 | $75.39 | 4.17M |
| 12/18/2025 | $70.94 | $72.41 | $70.14 | $71.40 | 1.50M |
| 12/17/2025 | $73.13 | $74.24 | $69.31 | $69.77 | 2.27M |
| 12/16/2025 | $73.00 | $74.63 | $72.42 | $73.13 | 1.89M |
| 12/15/2025 | $76.27 | $76.42 | $73.10 | $74.26 | 1.75M |
| 12/12/2025 | $78.93 | $79.40 | $75.20 | $75.96 | 1.92M |
| 12/11/2025 | $76.74 | $79.47 | $74.80 | $78.78 | 1.65M |
| 12/10/2025 | $76.00 | $78.46 | $73.20 | $76.91 | 2.44M |
| 12/9/2025 | $76.57 | $79.66 | $76.06 | $77.03 | 2.04M |
| 12/8/2025 | $77.59 | $78.07 | $75.15 | $77.03 | 1.53M |
| 12/5/2025 | $77.69 | $78.13 | $74.76 | $76.50 | 1.55M |
| 12/4/2025 | $72.52 | $78.32 | $72.28 | $77.68 | 2.50M |
| 12/3/2025 | $71.01 | $73.00 | $69.68 | $72.78 | 2.29M |
| 12/2/2025 | $74.11 | $74.60 | $70.87 | $70.96 | 2.14M |
| 12/1/2025 | $76.60 | $76.60 | $72.93 | $73.21 | 2.44M |
| 11/28/2025 | $76.23 | $76.49 | $75.01 | $76.10 | 891,100 |
| 11/26/2025 | $75.80 | $77.17 | $75.31 | $75.77 | 1.76M |
| 11/25/2025 | $74.16 | $76.18 | $72.65 | $75.05 | 2.09M |
| 11/24/2025 | $69.42 | $74.44 | $69.14 | $74.11 | 2.55M |
| 11/21/2025 | $66.81 | $69.34 | $64.80 | $69.14 | 3.22M |
| 11/20/2025 | $74.48 | $74.48 | $66.91 | $67.31 | 2.43M |
| 11/19/2025 | $69.58 | $72.18 | $69.30 | $70.67 | 2.08M |
| 11/18/2025 | $68.74 | $71.25 | $67.78 | $70.36 | 2.64M |
| 11/17/2025 | $72.09 | $72.95 | $68.85 | $70.24 | 2.22M |
| 11/14/2025 | $69.16 | $73.77 | $69.00 | $72.45 | 2.46M |
| 11/13/2025 | $74.94 | $75.90 | $71.31 | $71.69 | 2.92M |
| 11/12/2025 | $76.78 | $78.17 | $75.50 | $76.70 | 2.01M |
| 11/11/2025 | $77.73 | $78.99 | $75.89 | $76.59 | 2.19M |
| 11/10/2025 | $81.43 | $82.00 | $77.05 | $79.18 | 3.79M |
| 11/7/2025 | $70.30 | $78.35 | $68.65 | $77.88 | 5.15M |
| 11/6/2025 | $77.95 | $79.47 | $70.27 | $72.41 | 7.00M |
| 11/5/2025 | $82.37 | $82.50 | $75.85 | $77.41 | 9.16M |