NASDAQ : KTOS
Kratos Defense & Security Solutions, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 43.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kratos Defense & Security Solutions, Inc. (KTOS) closed at 40.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 41.29 | 41.61 | 40.44 | 40.77 | 1,140,865 | -0.78% |
| 2026-10-30 | 42.67 | 43.205 | 40.28 | 41.09 | 3,418,266 | -5.74% |
| 2026-10-29 | 41.28 | 44.11 | 41.2 | 43.59 | 6,251,685 | +5.88% |
| 2026-10-28 | 41.38 | 41.56 | 40.4 | 41.17 | 2,812,910 | -0.35% |
| 2026-10-27 | 40.725 | 42.12 | 40.06 | 41.315 | 4,325,199 | +2.19% |
| 2026-10-26 | 38.68 | 40.565 | 38.43 | 40.43 | 3,486,872 | +4.52% |
| 2026-10-23 | 37.64 | 39.079 | 36.37 | 38.68 | 4,207,527 | +1.07% |
| 2026-10-22 | 38.27 | 39.96 | 37.4 | 38.27 | 4,198,558 | -1.21% |
| 2026-10-21 | 39.57 | 39.99 | 38.41 | 38.74 | 3,691,866 | -0.56% |
| 2026-10-20 | 38.825 | 40.26 | 38.58 | 38.96 | 3,206,459 | -0.54% |
| 2026-10-19 | 40.4 | 40.5 | 39.03 | 39.17 | 2,979,563 | -3.09% |
| 2026-10-16 | 40.83 | 41.717 | 40.05 | 40.42 | 5,503,462 | -0.79% |
| 2026-10-15 | 38.295 | 40.88 | 37.84 | 40.74 | 5,010,478 | +3.59% |
| 2026-10-14 | 39.795 | 41.59 | 39.17 | 39.33 | 5,062,634 | -2.53% |
| 2026-10-13 | 40.8 | 41.058 | 39.83 | 40.35 | 4,845,898 | -3.05% |
| 2026-10-12 | 42.475 | 43.07 | 41.42 | 41.62 | 3,536,839 | -1.75% |
| 2026-10-09 | 43.11 | 43.11 | 41.525 | 42.36 | 4,177,951 | +1.03% |
| 2026-10-08 | 42.295 | 42.84 | 41.694 | 41.93 | 5,330,074 | -0.02% |
| 2026-10-07 | 42.83 | 43 | 40.925 | 41.94 | 6,287,550 | -4.05% |
| 2026-10-06 | 42.15 | 44.135 | 41.99 | 43.71 | 5,129,533 | +4.02% |
| 2026-10-05 | 43.8 | 43.86 | 41.74 | 42.02 | 5,460,985 | -2.44% |
| 2026-10-02 | 43.3 | 43.51 | 42.125 | 43.07 | 4,421,423 | +0.58% |
| 2026-10-01 | 43.035 | 43.5 | 41.83 | 42.82 | 4,492,441 | +0.30% |
| 2026-09-30 | 43.275 | 44.17 | 42.46 | 42.69 | 5,286,418 | -0.84% |
| 2026-09-29 | 44.62 | 44.84 | 42.985 | 43.05 | 5,018,036 | -2.31% |
| 2026-09-28 | 44.97 | 45.22 | 43.91 | 44.07 | 4,524,485 | -3.40% |
| 2026-09-25 | 46.97 | 47.45 | 45.31 | 45.62 | 3,171,437 | -2.98% |
| 2026-09-24 | 45.452 | 47.36 | 44.81 | 47.02 | 4,662,997 | +1.86% |
| 2026-09-23 | 46.97 | 47.915 | 46.08 | 46.16 | 2,987,548 | -1.72% |
| 2026-09-22 | 49.535 | 49.68 | 45.94 | 46.97 | 6,086,042 | -3.33% |
| 2026-09-21 | 48.22 | 49.393 | 47.75 | 48.59 | 3,455,148 | +2.38% |
| 2026-09-18 | 48.19 | 48.55 | 46.83 | 47.46 | 5,650,958 | -0.42% |
| 2026-09-17 | 48.3 | 49.3 | 47.6 | 47.66 | 3,637,160 | +0.15% |
| 2026-09-16 | 47.475 | 47.69 | 45.89 | 47.59 | 3,980,781 | -0.06% |
| 2026-09-15 | 48.67 | 49.46 | 46.563 | 47.62 | 4,306,035 | +0.08% |
| 2026-09-14 | 45.76 | 48.08 | 45.72 | 47.58 | 3,168,404 | +1.91% |
| 2026-09-11 | 46.97 | 47.19 | 45.465 | 46.69 | 4,070,159 | -0.62% |
| 2026-09-10 | 46.99 | 48.7 | 46.31 | 46.98 | 3,414,784 | +0.51% |
| 2026-09-09 | 48.15 | 48.634 | 46.33 | 46.74 | 4,585,427 | -3.03% |
| 2026-09-08 | 48.32 | 50.05 | 48.1 | 48.2 | 2,780,178 | +0.79% |
| 2026-09-04 | 47.75 | 48.666 | 47.13 | 47.82 | 2,827,552 | -0.58% |
| 2026-09-03 | 48.76 | 49.16 | 46.92 | 48.1 | 3,890,165 | +0.67% |
| 2026-09-02 | 49.2 | 49.59 | 47.05 | 47.78 | 4,099,523 | -3.16% |
| 2026-09-01 | 50.19 | 51.8 | 48.96 | 49.34 | 3,703,189 | -3.22% |
| 2026-08-31 | 51.695 | 52.025 | 50.58 | 50.98 | 2,152,422 | -1.96% |
| 2026-08-28 | 53.51 | 53.772 | 51.37 | 52 | 1,974,825 | -3.15% |
| 2026-08-27 | 53 | 54.09 | 52.38 | 53.69 | 2,137,260 | +1.44% |
| 2026-08-26 | 52.4 | 54.285 | 52.273 | 52.93 | 1,990,897 | +0.55% |
| 2026-08-25 | 53.48 | 53.85 | 52.03 | 52.64 | 2,337,313 | -0.81% |
| 2026-08-24 | 56.16 | 56.7 | 52.83 | 53.07 | 3,441,619 | -7.17% |
| 2026-08-21 | 56.62 | 58.6 | 56.5 | 57.17 | 3,148,339 | +1.76% |
| 2026-08-20 | 59.87 | 60.09 | 55.25 | 56.18 | 4,560,704 | -7.23% |
| 2026-08-19 | 61.99 | 62 | 58.75 | 60.56 | 2,844,716 | -2.31% |
| 2026-08-18 | 61.23 | 64.15 | 61 | 61.99 | 2,775,650 | -2.05% |
| 2026-08-17 | 64.5 | 65.09 | 62.88 | 63.29 | 3,453,100 | -2.00% |
| 2026-08-14 | 66 | 67.1 | 62.65 | 64.58 | 5,452,300 | +2.85% |
| 2026-08-13 | 63.5 | 64.75 | 61.84 | 62.79 | 2,580,178 | -1.61% |
| 2026-08-12 | 63.85 | 64.22 | 62.1 | 63.82 | 3,397,037 | +0.14% |
| 2026-08-11 | 62.085 | 63.83 | 61.342 | 63.73 | 3,033,289 | +2.10% |
| 2026-08-10 | 60.9 | 63.17 | 58.9 | 62.42 | 4,569,918 | +2.72% |
| 2026-08-07 | 57.97 | 61.09 | 56.25 | 60.77 | 4,791,017 | +5.85% |
| 2026-08-06 | 54.41 | 59.095 | 54.04 | 57.41 | 5,267,534 | +3.74% |
| 2026-08-05 | 58.87 | 62.34 | 54.51 | 55.34 | 9,212,109 | +6.69% |
| 2026-08-04 | 50.725 | 52.27 | 50.34 | 51.87 | 6,481,826 | +5.41% |
| 2026-08-03 | 46.6 | 49.42 | 45.9 | 49.21 | 3,215,502 | +5.60% |
| 2026-07-31 | 46.18 | 46.92 | 44.5 | 46.6 | 2,334,898 | +0.93% |
| 2026-07-30 | 44.255 | 46.41 | 43.09 | 46.17 | 3,223,358 | +5.22% |
| 2026-07-29 | 48.67 | 48.873 | 43.75 | 43.88 | 3,993,930 | -9.79% |
| 2026-07-28 | 48.93 | 49 | 46.44 | 48.64 | 2,494,744 | -1.64% |
| 2026-07-27 | 47.85 | 49.72 | 46.78 | 49.45 | 2,765,105 | +4.44% |
| 2026-07-24 | 49.35 | 49.71 | 47.215 | 47.35 | 2,840,113 | -4.23% |
| 2026-07-23 | 48 | 51.49 | 47.965 | 49.44 | 4,799,214 | +3.24% |
| 2026-07-22 | 48.04 | 49.395 | 47.78 | 47.89 | 2,059,206 | -0.66% |
| 2026-07-21 | 46.09 | 48.92 | 45.6 | 48.21 | 3,357,946 | +4.94% |
| 2026-07-20 | 46.24 | 47.4 | 45.725 | 45.94 | 2,739,929 | -0.20% |
| 2026-07-17 | 46.07 | 47.253 | 45.58 | 46.03 | 5,611,683 | -1.98% |
| 2026-07-16 | 49.02 | 49.13 | 46.31 | 46.96 | 3,162,603 | -5.48% |
| 2026-07-15 | 51.79 | 54.22 | 49.16 | 49.68 | 4,931,150 | -1.35% |
| 2026-07-14 | 48.91 | 50.48 | 48.26 | 50.36 | 5,195,157 | +7.24% |
| 2026-07-13 | 48.48 | 49.08 | 46.34 | 46.96 | 3,532,185 | -2.55% |
| 2026-07-10 | 49 | 49.3 | 47.56 | 48.19 | 2,376,966 | -1.35% |
| 2026-07-09 | 49.9 | 50.479 | 48.21 | 48.85 | 3,209,436 | -3.04% |
| 2026-07-08 | 50.21 | 51.805 | 49.66 | 50.38 | 3,432,783 | +0.08% |
| 2026-07-07 | 53.73 | 54.52 | 49.76 | 50.34 | 3,634,170 | -5.98% |
| 2026-07-06 | 55.07 | 55.35 | 52.87 | 53.54 | 3,801,594 | -3.27% |
| 2026-07-02 | 55.39 | 58.88 | 54.079 | 55.35 | 6,712,253 | +4.36% |
| 2026-07-01 | 50.29 | 54.13 | 49.74 | 53.04 | 8,241,446 | +6.38% |
| 2026-06-30 | 50.105 | 51.47 | 48.67 | 49.86 | 5,655,314 | +6.20% |
| 2026-06-29 | 48.35 | 48.89 | 46.42 | 46.95 | 5,763,996 | -0.55% |
| 2026-06-26 | 46.04 | 49.19 | 46.04 | 47.21 | 28,199,180 | +1.92% |
| 2026-06-25 | 47.4 | 47.78 | 46.01 | 46.32 | 5,283,019 | -3.40% |
| 2026-06-24 | 50.18 | 50.79 | 47.78 | 47.95 | 3,560,266 | -5.61% |
| 2026-06-23 | 50.06 | 52.34 | 50.06 | 50.8 | 3,683,344 | -0.57% |
| 2026-06-22 | 53.77 | 54.15 | 50.68 | 51.09 | 4,661,838 | -5.76% |
| 2026-06-18 | 56.22 | 56.75 | 52.94 | 54.21 | 6,964,925 | -3.47% |
| 2026-06-17 | 55.63 | 58.4 | 55.6 | 56.16 | 3,124,891 | -0.32% |
| 2026-06-16 | 56.61 | 57.39 | 55.01 | 56.34 | 3,132,718 | -1.19% |
| 2026-06-15 | 59.185 | 59.5 | 56.68 | 57.02 | 4,014,747 | -1.26% |
| 2026-06-12 | 61.49 | 61.7 | 56.91 | 57.75 | 4,636,288 | -1.75% |
| 2026-06-11 | 54.82 | 58.89 | 54.07 | 58.78 | 3,965,805 | +7.22% |
| 2026-06-10 | 55.6 | 56.8 | 54.25 | 54.82 | 2,749,284 | -2.44% |
| 2026-06-09 | 58.06 | 59.3 | 53.31 | 56.19 | 3,479,189 | -2.67% |
| 2026-06-08 | 59.72 | 59.75 | 57.37 | 57.73 | 3,191,099 | -1.35% |
| 2026-06-05 | 61.64 | 62.1 | 57.5 | 58.52 | 3,512,240 | -7.70% |
| 2026-06-04 | 58.36 | 63.59 | 57.94 | 63.4 | 4,224,780 | +8.51% |
| 2026-06-03 | 61.62 | 61.85 | 57.9 | 58.43 | 5,122,403 | -7.65% |
| 2026-06-02 | 63.57 | 63.65 | 61.68 | 63.27 | 3,585,280 | -0.35% |
| 2026-06-01 | 64.94 | 66.2 | 61.15 | 63.49 | 6,337,691 | -1.00% |
| 2026-05-29 | 66.66 | 66.75 | 60.08 | 64.13 | 10,066,293 | -1.63% |
| 2026-05-28 | 63.96 | 66.83 | 61 | 65.19 | 11,464,684 | +13.77% |
| 2026-05-27 | 56.98 | 57.362 | 55 | 57.3 | 3,240,871 | +0.88% |
| 2026-05-26 | 57.655 | 59.3 | 55.9 | 56.8 | 4,815,586 | +1.10% |
| 2026-05-22 | 55.29 | 56.75 | 54.46 | 56.18 | 2,949,058 | +2.76% |
| 2026-05-21 | 55 | 55.03 | 53.81 | 54.67 | 2,814,969 | -2.06% |
| 2026-05-20 | 53.95 | 55.88 | 52.65 | 55.82 | 3,929,384 | +4.40% |
| 2026-05-19 | 54.24 | 54.585 | 52.78 | 53.465 | 2,749,719 | -1.39% |
| 2026-05-18 | 52.26 | 54.72 | 52.08 | 54.22 | 3,734,684 | +4.09% |
| 2026-05-15 | 53.49 | 53.9 | 51.66 | 52.09 | 4,048,700 | -5.03% |
| 2026-05-14 | 52.76 | 55.97 | 52.49 | 54.85 | 5,498,136 | +4.50% |
| 2026-05-13 | 56.41 | 56.5 | 51.84 | 52.49 | 9,471,879 | -8.44% |