Kratos Defense & Security Solutions (KTOS) Historical Stock Data
28.24 ↑0.42 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KTOS is up 1.40% 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 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 |
| 2025-03-20 | 31.90 | 31.70 | ↓$0.20 (-0.63%) | 31.34 | 32.69 | 3.50M |
| 2025-03-19 | 31.35 | 32.56 | ↑$1.21 (3.86%) | 31.01 | 32.67 | 3.10M |
| 2025-03-18 | 31.47 | 31.25 | ↓$0.22 (-0.70%) | 30.93 | 31.84 | 2.88M |
| 2025-03-17 | 30.63 | 31.89 | ↑$1.26 (4.11%) | 30.63 | 32.40 | 3.78M |
| 2025-03-14 | 29.70 | 30.43 | ↑$0.73 (2.46%) | 29.44 | 30.71 | 3.18M |
| 2025-03-13 | 29.44 | 29.52 | ↑$0.08 (0.27%) | 29.11 | 30.26 | 2.38M |
| 2025-03-12 | 29.48 | 29.60 | ↑$0.12 (0.41%) | 29.13 | 30.01 | 3.27M |
| 2025-03-11 | 29.12 | 29.06 | ↓$0.06 (-0.21%) | 28.49 | 29.98 | 4.22M |
| 2025-03-10 | 27.67 | 29.18 | ↑$1.51 (5.46%) | 27.40 | 30.05 | 7.23M |
| 2025-03-07 | 26.57 | 27.29 | ↑$0.72 (2.73%) | 26.05 | 27.44 | 1.91M |
| 2025-03-06 | 27.45 | 26.88 | ↓$0.57 (-2.08%) | 26.37 | 27.85 | 2.29M |
| 2025-03-05 | 26.33 | 27.81 | ↑$1.48 (5.62%) | 26.28 | 27.92 | 2.77M |
| 2025-03-04 | 25.50 | 26.38 | ↑$0.88 (3.45%) | 25.32 | 26.80 | 2.37M |
| 2025-03-03 | 26.77 | 26.01 | ↓$0.76 (-2.84%) | 25.90 | 26.80 | 2.35M |
| 2025-02-28 | 25.78 | 26.39 | ↑$0.61 (2.37%) | 25.11 | 26.41 | 2.86M |
| 2025-02-27 | 25.01 | 26.27 | ↑$1.26 (5.04%) | 24.80 | 26.52 | 3.39M |
| 2025-02-26 | 25.20 | 24.96 | ↓$0.24 (-0.95%) | 24.61 | 25.51 | 2.61M |
| 2025-02-25 | 24.56 | 25.11 | ↑$0.55 (2.24%) | 24.33 | 25.22 | 2.93M |
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