Kratos Defense & Security Solutions (KTOS) Historical Stock Data
25.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KTOS is down -0.37% a day on average. There have been 14 days where Kratos Defense & Security Solutions closed green and 16 days where KTOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.01 | 25.22 | ↑$0.21 (0.84%) | 24.70 | 25.32 | 1.21M |
| 2024-11-19 | 24.64 | 25.05 | ↑$0.41 (1.66%) | 24.38 | 25.08 | 1.31M |
| 2024-11-18 | 24.49 | 24.38 | ↓$0.11 (-0.45%) | 24.34 | 24.81 | 1.03M |
| 2024-11-15 | 25.53 | 24.42 | ↓$1.11 (-4.35%) | 24.37 | 25.53 | 1.39M |
| 2024-11-14 | 27.66 | 25.28 | ↓$2.38 (-8.60%) | 25.20 | 27.97 | 1.63M |
| 2024-11-13 | 27.58 | 27.73 | ↑$0.15 (0.54%) | 27.53 | 28.62 | 1.55M |
| 2024-11-12 | 26.97 | 27.26 | ↑$0.29 (1.08%) | 26.75 | 27.70 | 1.58M |
| 2024-11-11 | 26.57 | 27.08 | ↑$0.51 (1.92%) | 26.31 | 27.53 | 1.99M |
| 2024-11-08 | 24.08 | 25.97 | ↑$1.89 (7.85%) | 24.07 | 26.21 | 2.05M |
| 2024-11-07 | 24.47 | 23.82 | ↓$0.65 (-2.66%) | 23.81 | 24.48 | 1.46M |
| 2024-11-06 | 24.72 | 24.27 | ↓$0.45 (-1.82%) | 23.89 | 24.92 | 1.73M |
| 2024-11-05 | 23.06 | 23.19 | ↑$0.13 (0.56%) | 23.00 | 23.36 | 891.90K |
| 2024-11-04 | 22.80 | 22.99 | ↑$0.19 (0.83%) | 22.77 | 23.18 | 634.40K |
| 2024-11-01 | 22.82 | 22.87 | ↑$0.05 (0.22%) | 22.74 | 23.21 | 697.05K |
| 2024-10-31 | 23.59 | 22.72 | ↓$0.87 (-3.69%) | 22.69 | 23.66 | 1.09M |
| 2024-10-30 | 23.81 | 23.59 | ↓$0.22 (-0.92%) | 23.32 | 24.25 | 1.24M |
| 2024-10-29 | 24.12 | 24.19 | ↑$0.07 (0.29%) | 23.89 | 24.32 | 415.36K |
| 2024-10-28 | 24.20 | 24.20 | ↑$0.00 (0.00%) | 23.83 | 24.42 | 718.98K |
| 2024-10-25 | 24.17 | 23.95 | ↓$0.22 (-0.91%) | 23.95 | 24.43 | 523.44K |
| 2024-10-24 | 24.00 | 23.93 | ↓$0.07 (-0.29%) | 23.89 | 24.41 | 522.18K |
| 2024-10-23 | 24.26 | 24.01 | ↓$0.25 (-1.03%) | 23.78 | 24.40 | 697.28K |
| 2024-10-22 | 24.60 | 24.30 | ↓$0.30 (-1.22%) | 24.21 | 24.67 | 522.65K |
| 2024-10-21 | 24.96 | 24.67 | ↓$0.29 (-1.16%) | 24.56 | 25.11 | 469.08K |
| 2024-10-18 | 25.16 | 24.85 | ↓$0.31 (-1.23%) | 24.83 | 25.27 | 576.87K |
| 2024-10-17 | 25.74 | 25.22 | ↓$0.52 (-2.02%) | 25.20 | 25.91 | 556.93K |
| 2024-10-16 | 25.40 | 25.74 | ↑$0.34 (1.34%) | 25.38 | 25.82 | 866.86K |
| 2024-10-15 | 25.37 | 25.30 | ↓$0.07 (-0.28%) | 24.58 | 25.41 | 1.15M |
| 2024-10-14 | 25.25 | 25.35 | ↑$0.10 (0.40%) | 25.09 | 25.47 | 616.75K |
| 2024-10-11 | 24.46 | 25.16 | ↑$0.70 (2.86%) | 24.43 | 25.25 | 849.31K |
| 2024-10-10 | 24.65 | 24.43 | ↓$0.22 (-0.89%) | 24.19 | 24.84 | 777.31K |
Create an account or log in to view more rows.
$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
$KTOS it begins tomorrow
$KTOS must buyyy
$KTOS Up! Up! Up! Up! Up! Up! Up!
$KTOS It's happening!
$KTOS buy