Kratos Defense & Security Solutions (KTOS) Historical Stock Data
25.87 ↑0.27 (1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KTOS is down -0.23% a day on average. There have been 15 days where Kratos Defense & Security Solutions closed green and 15 days where KTOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.06 | 25.87 | ↑$0.81 (3.23%) | 25.04 | 26.11 | 2.60M |
| 2024-12-19 | 26.02 | 25.60 | ↓$0.42 (-1.61%) | 25.26 | 26.37 | 1.41M |
| 2024-12-18 | 27.22 | 25.51 | ↓$1.71 (-6.28%) | 25.17 | 27.32 | 1.74M |
| 2024-12-17 | 28.23 | 27.25 | ↓$0.98 (-3.47%) | 27.11 | 28.24 | 1.43M |
| 2024-12-16 | 27.79 | 28.29 | ↑$0.50 (1.80%) | 27.36 | 28.71 | 2.63M |
| 2024-12-13 | 26.50 | 26.84 | ↑$0.34 (1.28%) | 26.50 | 27.36 | 804.65K |
| 2024-12-12 | 27.21 | 26.50 | ↓$0.71 (-2.61%) | 26.48 | 27.69 | 676.38K |
| 2024-12-11 | 27.61 | 27.34 | ↓$0.27 (-0.98%) | 27.15 | 27.62 | 636.99K |
| 2024-12-10 | 27.20 | 27.37 | ↑$0.17 (0.63%) | 27.05 | 27.67 | 816.68K |
| 2024-12-09 | 28.30 | 27.23 | ↓$1.07 (-3.78%) | 26.84 | 28.37 | 1.10M |
| 2024-12-06 | 27.62 | 27.99 | ↑$0.37 (1.34%) | 27.39 | 28.07 | 840.21K |
| 2024-12-05 | 27.76 | 27.30 | ↓$0.46 (-1.66%) | 27.27 | 27.77 | 1.21M |
| 2024-12-04 | 26.42 | 27.95 | ↑$1.53 (5.79%) | 26.28 | 28.04 | 1.12M |
| 2024-12-03 | 27.05 | 26.36 | ↓$0.69 (-2.55%) | 26.03 | 27.08 | 0.91M |
| 2024-12-02 | 27.18 | 26.91 | ↓$0.27 (-0.99%) | 26.41 | 27.21 | 851.17K |
| 2024-11-29 | 27.33 | 27.09 | ↓$0.24 (-0.88%) | 26.89 | 27.44 | 593.09K |
| 2024-11-27 | 27.50 | 26.95 | ↓$0.55 (-2.00%) | 26.43 | 27.66 | 0.91M |
| 2024-11-26 | 26.28 | 27.24 | ↑$0.96 (3.65%) | 26.24 | 27.53 | 1.12M |
| 2024-11-25 | 27.05 | 26.41 | ↓$0.64 (-2.37%) | 26.17 | 27.20 | 1.16M |
| 2024-11-22 | 26.48 | 26.63 | ↑$0.15 (0.57%) | 26.17 | 26.85 | 839.99K |
| 2024-11-21 | 25.36 | 26.24 | ↑$0.88 (3.47%) | 25.02 | 26.36 | 1.11M |
| 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 |
Create an account or log in to view more rows.
$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
$KTOS it begins tomorrow
$KTOS must buyyy
$KTOS Up! Up! Up! Up! Up! Up! Up!
$KTOS It's happening!