Kratos Defense & Security Solutions (KTOS) Historical Stock Data
18.37 ↑0.24 (1.32%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KTOS is down -0.12% a day on average. There have been 11 days where Kratos Defense & Security Solutions closed green and 19 days where KTOS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 17.60 | 17.38 | ↓$0.22 (-1.25%) | 17.21 | 17.66 | 1.06M |
2024-03-13 | 17.94 | 17.54 | ↓$0.40 (-2.23%) | 17.48 | 18.09 | 0.99M |
2024-03-12 | 18.07 | 17.93 | ↓$0.14 (-0.77%) | 17.88 | 18.16 | 834.41K |
2024-03-11 | 18.57 | 18.14 | ↓$0.43 (-2.32%) | 18.07 | 18.61 | 821K |
2024-03-08 | 18.78 | 18.49 | ↓$0.29 (-1.54%) | 18.39 | 18.80 | 0.97M |
2024-03-07 | 18.28 | 18.63 | ↑$0.35 (1.91%) | 18.21 | 18.77 | 1.25M |
2024-03-06 | 18.06 | 18.17 | ↑$0.11 (0.61%) | 17.87 | 18.43 | 1.12M |
2024-03-05 | 18.00 | 17.82 | ↓$0.18 (-1.00%) | 17.77 | 18.30 | 1.39M |
2024-03-04 | 18.05 | 18.00 | ↓$0.05 (-0.28%) | 17.88 | 18.40 | 1.44M |
2024-03-01 | 18.30 | 18.03 | ↓$0.27 (-1.48%) | 17.97 | 18.30 | 1.45M |
2024-02-29 | 18.42 | 18.24 | ↓$0.18 (-0.98%) | 17.98 | 18.62 | 2.10M |
2024-02-28 | 18.59 | 18.34 | ↓$0.25 (-1.34%) | 18.26 | 18.68 | 1.58M |
2024-02-27 | 18.72 | 18.68 | ↓$0.04 (-0.21%) | 18.49 | 18.87 | 4.95M |
2024-02-26 | 18.22 | 18.56 | ↑$0.34 (1.87%) | 18.02 | 18.63 | 4.79M |
2024-02-23 | 17.89 | 18.05 | ↑$0.16 (0.89%) | 17.77 | 18.32 | 9.55M |
2024-02-22 | 19.02 | 18.78 | ↓$0.24 (-1.26%) | 18.51 | 19.42 | 3.28M |
2024-02-21 | 20.46 | 20.18 | ↓$0.28 (-1.37%) | 20.05 | 20.68 | 666.54K |
2024-02-20 | 20.55 | 20.50 | ↓$0.05 (-0.24%) | 20.22 | 20.90 | 1.09M |
2024-02-16 | 20.60 | 20.77 | ↑$0.17 (0.83%) | 20.28 | 20.99 | 1.46M |
2024-02-15 | 21.09 | 20.70 | ↓$0.39 (-1.85%) | 20.45 | 21.09 | 1.52M |
2024-02-14 | 19.66 | 20.82 | ↑$1.16 (5.90%) | 19.46 | 21.60 | 4.24M |
Create an account or log in to view more rows.
$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!
$KTOS Silly Bears tricks are for kids