Kratos Defense & Security Solutions (KTOS) Historical Stock Data
18.86 ↑1.58 (9.11%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KTOS is up 0.04% a day on average. There have been 17 days where Kratos Defense & Security Solutions closed green and 13 days where KTOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.80 | 18.86 | ↑$0.05 (0.29%) | 18.24 | 19.23 | 2.87M |
| 2024-04-25 | 17.72 | 17.28 | ↓$0.44 (-2.48%) | 17.05 | 17.72 | 1.02M |
| 2024-04-24 | 17.71 | 17.77 | ↑$0.06 (0.34%) | 17.50 | 17.89 | 1.14M |
| 2024-04-23 | 17.79 | 17.84 | ↑$0.05 (0.28%) | 17.70 | 18.12 | 886.47K |
| 2024-04-22 | 17.99 | 17.83 | ↓$0.16 (-0.89%) | 17.62 | 18.03 | 816.12K |
| 2024-04-19 | 17.51 | 18.02 | ↑$0.51 (2.91%) | 17.51 | 18.39 | 1.22M |
| 2024-04-18 | 17.78 | 17.61 | ↓$0.17 (-0.96%) | 17.56 | 18.03 | 721.89K |
| 2024-04-17 | 17.80 | 17.75 | ↓$0.05 (-0.28%) | 17.38 | 17.90 | 708.02K |
| 2024-04-16 | 17.58 | 17.63 | ↑$0.05 (0.28%) | 17.29 | 17.83 | 1.27M |
| 2024-04-15 | 18.27 | 17.74 | ↓$0.53 (-2.90%) | 17.64 | 18.42 | 1.46M |
| 2024-04-12 | 18.26 | 18.21 | ↓$0.05 (-0.27%) | 17.97 | 18.83 | 1.58M |
| 2024-04-11 | 18.13 | 18.23 | ↑$0.10 (0.55%) | 17.70 | 18.42 | 1.24M |
| 2024-04-10 | 17.79 | 18.10 | ↑$0.31 (1.74%) | 17.49 | 18.40 | 1.40M |
| 2024-04-09 | 18.32 | 18.33 | ↑$0.01 (0.05%) | 18.15 | 18.49 | 1.09M |
| 2024-04-08 | 17.90 | 18.51 | ↑$0.61 (3.41%) | 17.85 | 18.85 | 1.41M |
| 2024-04-05 | 17.60 | 17.80 | ↑$0.20 (1.14%) | 17.56 | 17.93 | 854.03K |
| 2024-04-04 | 18.37 | 17.64 | ↓$0.73 (-3.97%) | 17.60 | 18.60 | 865.63K |
| 2024-04-03 | 18.04 | 18.10 | ↑$0.06 (0.33%) | 17.76 | 18.18 | 799.24K |
| 2024-04-02 | 18.24 | 18.05 | ↓$0.19 (-1.04%) | 18.00 | 18.34 | 0.96M |
| 2024-04-01 | 18.56 | 18.36 | ↓$0.20 (-1.08%) | 18.35 | 18.89 | 1.13M |
| 2024-03-28 | 18.16 | 18.38 | ↑$0.22 (1.21%) | 18.16 | 18.47 | 1.29M |
| 2024-03-27 | 18.00 | 18.13 | ↑$0.13 (0.72%) | 17.84 | 18.14 | 0.92M |
| 2024-03-26 | 17.80 | 17.79 | ↓$0.01 (-0.06%) | 17.62 | 17.92 | 708.81K |
| 2024-03-25 | 17.66 | 17.79 | ↑$0.13 (0.74%) | 17.56 | 18.08 | 893.57K |
| 2024-03-22 | 17.77 | 17.50 | ↓$0.27 (-1.52%) | 17.23 | 17.77 | 809.41K |
| 2024-03-21 | 17.64 | 17.77 | ↑$0.13 (0.74%) | 17.45 | 17.88 | 1.06M |
| 2024-03-20 | 17.03 | 17.51 | ↑$0.48 (2.82%) | 17.03 | 17.71 | 1.10M |
| 2024-03-19 | 16.97 | 17.14 | ↑$0.17 (1.00%) | 16.96 | 17.26 | 726.63K |
| 2024-03-18 | 17.10 | 17.00 | ↓$0.10 (-0.58%) | 16.78 | 17.25 | 1M |
| 2024-03-15 | 17.34 | 17.10 | ↓$0.24 (-1.38%) | 17.07 | 17.60 | 2.94M |
Create an account or log in to view more rows.
$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
$KTOS coming now
$KTOS Here we go!!!
$KTOS It's happening!