Kratos Defense & Security Solutions (KTOS) Historical Stock Data
36.29 ↑1.36 (3.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KTOS is up 1.13% a day on average. There have been 18 days where Kratos Defense & Security Solutions closed green and 12 days where KTOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 35.44 | 36.29 | ↑$0.85 (2.40%) | 35.44 | 36.85 | 2.30M |
| 2025-05-01 | 34.39 | 34.93 | ↑$0.54 (1.57%) | 33.60 | 35.16 | 1.54M |
| 2025-04-30 | 33.84 | 33.79 | ↓$0.05 (-0.15%) | 33.13 | 33.92 | 1.47M |
| 2025-04-29 | 33.50 | 34.42 | ↑$0.92 (2.75%) | 33.50 | 34.53 | 1.58M |
| 2025-04-28 | 33.46 | 33.50 | ↑$0.04 (0.12%) | 32.68 | 33.90 | 1.51M |
| 2025-04-25 | 32.99 | 33.59 | ↑$0.60 (1.82%) | 32.63 | 33.63 | 1.46M |
| 2025-04-24 | 32.95 | 33.29 | ↑$0.34 (1.03%) | 32.62 | 34.53 | 2.16M |
| 2025-04-23 | 33.16 | 32.96 | ↓$0.20 (-0.60%) | 32.48 | 33.85 | 2.46M |
| 2025-04-22 | 31.98 | 32.12 | ↑$0.14 (0.44%) | 31.49 | 32.41 | 1.71M |
| 2025-04-21 | 32.88 | 31.92 | ↓$0.96 (-2.92%) | 31.48 | 33.15 | 1.41M |
| 2025-04-17 | 33.47 | 33.09 | ↓$0.38 (-1.14%) | 32.89 | 33.94 | 2.13M |
| 2025-04-16 | 32.89 | 33.27 | ↑$0.38 (1.16%) | 32.64 | 33.48 | 1.55M |
| 2025-04-15 | 32.92 | 32.96 | ↑$0.04 (0.12%) | 32.55 | 33.48 | 1.08M |
| 2025-04-14 | 33.60 | 32.99 | ↓$0.62 (-1.83%) | 32.36 | 33.60 | 1.52M |
| 2025-04-11 | 31.71 | 33.24 | ↑$1.53 (4.82%) | 31.47 | 33.50 | 2.49M |
| 2025-04-10 | 30.91 | 31.71 | ↑$0.80 (2.59%) | 30.27 | 32.04 | 2.43M |
| 2025-04-09 | 28.39 | 31.83 | ↑$3.44 (12.12%) | 28.39 | 32.13 | 3.48M |
| 2025-04-08 | 29.43 | 28.92 | ↓$0.51 (-1.73%) | 28.27 | 30.84 | 3.81M |
| 2025-04-07 | 26.27 | 28.24 | ↑$1.97 (7.50%) | 25.78 | 29.05 | 3.12M |
| 2025-04-04 | 28.91 | 27.82 | ↓$1.09 (-3.77%) | 27.51 | 29.79 | 2.56M |
| 2025-04-03 | 29.71 | 30.42 | ↑$0.71 (2.39%) | 29.51 | 30.81 | 1.99M |
| 2025-04-02 | 28.64 | 31.16 | ↑$2.52 (8.80%) | 28.55 | 31.24 | 1.88M |
| 2025-04-01 | 29.68 | 29.30 | ↓$0.38 (-1.28%) | 28.64 | 29.68 | 2.03M |
| 2025-03-31 | 29.81 | 29.69 | ↓$0.12 (-0.40%) | 28.94 | 30.02 | 2.77M |
| 2025-03-28 | 31.47 | 30.68 | ↓$0.79 (-2.51%) | 30.46 | 31.73 | 3.26M |
| 2025-03-27 | 31.27 | 31.47 | ↑$0.20 (0.64%) | 31.15 | 32.28 | 2.05M |
| 2025-03-26 | 33.00 | 31.42 | ↓$1.59 (-4.80%) | 31.16 | 33.50 | 2.22M |
| 2025-03-25 | 32.33 | 32.96 | ↑$0.63 (1.95%) | 32.32 | 32.99 | 1.85M |
| 2025-03-24 | 30.97 | 32.53 | ↑$1.56 (5.04%) | 30.95 | 32.59 | 2.99M |
| 2025-03-21 | 31.48 | 30.81 | ↓$0.67 (-2.13%) | 30.47 | 31.63 | 34.28M |
Create an account or log in to view more rows.
$KTOS Buy the dip
$KTOS come on I wana jump up and down
$KTOS man this will be good in coming weeks
$KTOS we’re fucked tomorrow boys
$KTOS low volume today isn’t necessarily a bad thing
$KTOS I still don’t wanna buy it
$KTOS it begins tomorrow
$KTOS prepare your cash to buy dip
$KTOS lock and load
$KTOS holdddd it tight yall