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.

DateOpenCloseChangeLowHighVolume
2024-03-2718.0018.13↑$0.13 (0.72%)17.8418.140.92M
2024-03-2617.8017.79↓$0.01 (-0.06%)17.6217.92708.81K
2024-03-2517.6617.79↑$0.13 (0.74%)17.5618.08893.57K
2024-03-2217.7717.50↓$0.27 (-1.52%)17.2317.77809.41K
2024-03-2117.6417.77↑$0.13 (0.74%)17.4517.881.06M
2024-03-2017.0317.51↑$0.48 (2.82%)17.0317.711.10M
2024-03-1916.9717.14↑$0.17 (1.00%)16.9617.26726.63K
2024-03-1817.1017.00↓$0.10 (-0.58%)16.7817.251M
2024-03-1517.3417.10↓$0.24 (-1.38%)17.0717.602.94M
2024-03-1417.6017.38↓$0.22 (-1.25%)17.2117.661.06M
2024-03-1317.9417.54↓$0.40 (-2.23%)17.4818.090.99M
2024-03-1218.0717.93↓$0.14 (-0.77%)17.8818.16834.41K
2024-03-1118.5718.14↓$0.43 (-2.32%)18.0718.61821K
2024-03-0818.7818.49↓$0.29 (-1.54%)18.3918.800.97M
2024-03-0718.2818.63↑$0.35 (1.91%)18.2118.771.25M
2024-03-0618.0618.17↑$0.11 (0.61%)17.8718.431.12M
2024-03-0518.0017.82↓$0.18 (-1.00%)17.7718.301.39M
2024-03-0418.0518.00↓$0.05 (-0.28%)17.8818.401.44M
2024-03-0118.3018.03↓$0.27 (-1.48%)17.9718.301.45M
2024-02-2918.4218.24↓$0.18 (-0.98%)17.9818.622.10M
2024-02-2818.5918.34↓$0.25 (-1.34%)18.2618.681.58M
2024-02-2718.7218.68↓$0.04 (-0.21%)18.4918.874.95M
2024-02-2618.2218.56↑$0.34 (1.87%)18.0218.634.79M
2024-02-2317.8918.05↑$0.16 (0.89%)17.7718.329.55M
2024-02-2219.0218.78↓$0.24 (-1.26%)18.5119.423.28M
2024-02-2120.4620.18↓$0.28 (-1.37%)20.0520.68666.54K
2024-02-2020.5520.50↓$0.05 (-0.24%)20.2220.901.09M
2024-02-1620.6020.77↑$0.17 (0.83%)20.2820.991.46M
2024-02-1521.0920.70↓$0.39 (-1.85%)20.4521.091.52M
2024-02-1419.6620.82↑$1.16 (5.90%)19.4621.604.24M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$KTOS must buyyy

0 Like Report
145zip

$KTOS It's happening!

0 Like Report
a

$KTOS Silly Bears tricks are for kids

0 Like Report