Kratos Defense & Security Solutions, Inc. KTOS
33.91 USD -0.84 (-2.42%)
Regular-session close
33.92 +0.01 +0.03%
After hours · Nov 13, 7:58 PM ET
33.35 Day range 34.91
33.39 52-week range 130.72
- YTD
- -55.33%
- 1 year
- -52.70%
KTOS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.75 | 34.91 | 33.35 | 33.91 | -0.84 | -2.42% | 4,987,452 |
| Nov 12, 2026 | 35.74 | 36.90 | 34.68 | 34.75 | -1.94 | -5.29% | 4,871,900 |
| Nov 11, 2026 | 37.32 | 37.50 | 36.35 | 36.69 | -0.03 | -0.08% | 4,531,900 |
| Nov 10, 2026 | 36.93 | 37.84 | 36.20 | 36.72 | -0.97 | -2.57% | 3,876,000 |
| Nov 9, 2026 | 35.63 | 38.13 | 34.66 | 37.69 | +2.59 | +7.38% | 6,411,500 |
| Nov 6, 2026 | 33.73 | 35.31 | 31.57 | 35.10 | +1.71 | +5.12% | 8,007,000 |
| Nov 5, 2026 | 35.63 | 35.79 | 32.50 | 33.39 | -2.57 | -7.15% | 9,523,800 |
| Nov 4, 2026 | 39.86 | 40.25 | 35.71 | 35.96 | -5.03 | -12.27% | 8,268,600 |
| Nov 3, 2026 | 40.41 | 41.72 | 40.10 | 40.99 | +0.76 | +1.89% | 3,235,100 |
| Nov 2, 2026 | 41.29 | 41.61 | 39.68 | 40.23 | -0.86 | -2.09% | 3,385,100 |
| Oct 30, 2026 | 42.67 | 43.21 | 40.28 | 41.09 | -2.50 | -5.74% | 3,414,400 |
| Oct 29, 2026 | 41.28 | 44.11 | 41.20 | 43.59 | +2.42 | +5.88% | 6,251,700 |
| Oct 28, 2026 | 41.38 | 41.56 | 40.40 | 41.17 | -0.15 | -0.36% | 2,805,700 |
| Oct 27, 2026 | 40.73 | 42.12 | 40.06 | 41.32 | +0.89 | +2.20% | 4,320,500 |
| Oct 26, 2026 | 38.68 | 40.57 | 38.43 | 40.43 | +1.75 | +4.52% | 3,481,000 |
| Oct 23, 2026 | 37.64 | 39.08 | 36.37 | 38.68 | +0.41 | +1.07% | 4,201,100 |
| Oct 22, 2026 | 38.27 | 39.96 | 37.40 | 38.27 | -0.47 | -1.21% | 4,194,300 |
| Oct 21, 2026 | 39.57 | 39.99 | 38.41 | 38.74 | -0.22 | -0.56% | 3,691,900 |
| Oct 20, 2026 | 38.83 | 40.26 | 38.58 | 38.96 | -0.21 | -0.54% | 3,206,500 |
| Oct 19, 2026 | 40.40 | 40.50 | 39.03 | 39.17 | -1.25 | -3.09% | 2,972,300 |
| Oct 16, 2026 | 40.83 | 41.72 | 40.05 | 40.42 | -0.32 | -0.79% | 5,511,100 |
| Oct 15, 2026 | 38.30 | 40.88 | 37.84 | 40.74 | +1.41 | +3.59% | 5,088,900 |
| Oct 14, 2026 | 39.80 | 41.59 | 39.17 | 39.33 | -1.02 | -2.53% | 5,315,500 |
| Oct 13, 2026 | 40.80 | 41.06 | 39.83 | 40.35 | -1.27 | -3.05% | 5,003,000 |
| Oct 12, 2026 | 42.48 | 43.07 | 41.42 | 41.62 | -0.74 | -1.75% | 3,548,000 |
| Oct 9, 2026 | 43.11 | 43.11 | 41.53 | 42.36 | +0.43 | +1.03% | 4,189,900 |
| Oct 8, 2026 | 42.30 | 42.84 | 41.69 | 41.93 | -0.01 | -0.02% | 5,369,300 |
| Oct 7, 2026 | 42.83 | 43.00 | 40.93 | 41.94 | -1.77 | -4.05% | 6,324,600 |
| Oct 6, 2026 | 42.15 | 44.14 | 41.99 | 43.71 | +1.69 | +4.02% | 5,172,600 |
| Oct 5, 2026 | 43.80 | 43.86 | 41.74 | 42.02 | -1.05 | -2.44% | 5,563,800 |
| Oct 2, 2026 | 43.30 | 43.51 | 42.13 | 43.07 | +0.25 | +0.58% | 4,433,700 |
| Oct 1, 2026 | 43.04 | 43.50 | 41.83 | 42.82 | +0.13 | +0.30% | 4,757,000 |
| Sep 30, 2026 | 43.28 | 44.17 | 42.46 | 42.69 | -0.36 | -0.84% | 5,325,800 |
| Sep 29, 2026 | 44.62 | 44.84 | 42.99 | 43.05 | -1.02 | -2.31% | 5,085,000 |
| Sep 28, 2026 | 44.97 | 45.22 | 43.91 | 44.07 | -1.55 | -3.40% | 4,558,300 |
| Sep 25, 2026 | 46.97 | 47.45 | 45.31 | 45.62 | -1.40 | -2.98% | 3,184,400 |
| Sep 24, 2026 | 45.45 | 47.36 | 44.81 | 47.02 | +0.86 | +1.86% | 4,675,600 |
| Sep 23, 2026 | 46.97 | 47.92 | 46.08 | 46.16 | -0.81 | -1.72% | 3,034,500 |
| Sep 22, 2026 | 49.54 | 49.68 | 45.94 | 46.97 | -1.62 | -3.33% | 6,127,400 |
| Sep 21, 2026 | 48.22 | 49.39 | 47.75 | 48.59 | +1.13 | +2.38% | 3,477,200 |
| Sep 18, 2026 | 48.19 | 48.55 | 46.83 | 47.46 | -0.20 | -0.42% | 5,648,900 |
| Sep 17, 2026 | 48.30 | 49.30 | 47.60 | 47.66 | +0.07 | +0.15% | 3,632,200 |
| Sep 16, 2026 | 47.48 | 47.69 | 45.89 | 47.59 | -0.03 | -0.06% | 3,980,800 |
| Sep 15, 2026 | 48.67 | 49.46 | 46.56 | 47.62 | +0.04 | +0.08% | 4,306,000 |
| Sep 14, 2026 | 45.76 | 48.08 | 45.72 | 47.58 | +0.89 | +1.91% | 3,160,300 |
| Sep 11, 2026 | 46.97 | 47.19 | 45.47 | 46.69 | -0.29 | -0.62% | 4,063,500 |
| Sep 10, 2026 | 46.99 | 48.70 | 46.31 | 46.98 | +0.24 | +0.51% | 3,414,800 |
| Sep 9, 2026 | 48.15 | 48.63 | 46.33 | 46.74 | -1.46 | -3.03% | 4,585,400 |
| Sep 8, 2026 | 48.32 | 50.05 | 48.10 | 48.20 | +0.38 | +0.79% | 2,773,300 |
| Sep 4, 2026 | 47.75 | 48.67 | 47.13 | 47.82 | -0.28 | -0.58% | 2,818,100 |
| Sep 3, 2026 | 48.76 | 49.16 | 46.92 | 48.10 | +0.32 | +0.67% | 3,890,200 |
| Sep 2, 2026 | 49.20 | 49.59 | 47.05 | 47.78 | -1.56 | -3.16% | 4,099,500 |
| Sep 1, 2026 | 50.19 | 51.80 | 48.96 | 49.34 | -1.64 | -3.22% | 3,695,100 |
| Aug 31, 2026 | 51.70 | 52.03 | 50.58 | 50.98 | -1.02 | -1.96% | 2,147,000 |
| Aug 28, 2026 | 53.51 | 53.77 | 51.37 | 52.00 | -1.69 | -3.15% | 1,969,100 |
| Aug 27, 2026 | 53.00 | 54.09 | 52.38 | 53.69 | +0.76 | +1.44% | 2,135,100 |
| Aug 26, 2026 | 52.40 | 54.29 | 52.27 | 52.93 | +0.29 | +0.55% | 1,984,200 |
| Aug 25, 2026 | 53.48 | 53.85 | 52.03 | 52.64 | -0.43 | -0.81% | 2,330,800 |
| Aug 24, 2026 | 56.16 | 56.70 | 52.83 | 53.07 | -4.10 | -7.17% | 3,432,900 |
| Aug 21, 2026 | 56.62 | 58.60 | 56.50 | 57.17 | +0.99 | +1.76% | 3,144,100 |
| Aug 20, 2026 | 59.87 | 60.09 | 55.25 | 56.18 | -4.38 | -7.23% | 4,560,700 |
| Aug 19, 2026 | 61.99 | 62.00 | 58.75 | 60.56 | -1.43 | -2.31% | 2,844,700 |
| Aug 18, 2026 | 61.23 | 64.15 | 61.00 | 61.99 | -1.30 | -2.05% | 2,775,700 |
| Aug 17, 2026 | 64.50 | 65.09 | 62.88 | 63.29 | -1.29 | -2.00% | 3,453,100 |
| Aug 14, 2026 | 66.00 | 67.10 | 62.65 | 64.58 | +1.79 | +2.85% | 5,452,300 |
65 days, newest first. Daily bars as drawn on the KTOS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.