KTOS - KRATOS DEFENSE & SECURITY SOLUTIONS, INC.
85.54
-3.590 -4.197%
Share volume: 4,550,541
Last Updated: 03-05-2026
Defense/Guided Missiles And Space Vehicles And Parts:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$89.13
-3.59
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $88.85 | $88.85 | $89.49 | $89.49 | $82.40 | $82.40 | $85.54 | $85.54 | 4,550,541 | $4,550,541.00 |
| 03-04-2026 | $88.51 | $88.51 | $90.10 | $90.10 | $85.75 | $85.75 | $89.13 | $89.13 | 3,335,641 | $3,335,641.00 |
| 03-03-2026 | $89.21 | $89.21 | $93.22 | $93.22 | $86.60 | $86.60 | $88.95 | $88.95 | 8,315,547 | $8,315,547.00 |
| 03-02-2026 | $92.42 | $92.42 | $97.10 | $97.10 | $85.33 | $85.33 | $90.72 | $90.72 | 18,913,819 | $18,913,819.00 |
| 02-27-2026 | $85.30 | $85.30 | $86.40 | $86.40 | $84.00 | $84.00 | $86.18 | $86.18 | 13,317,895 | $13,317,895.00 |
| 02-26-2026 | $87.94 | $87.94 | $92.44 | $92.44 | $86.64 | $86.64 | $92.14 | $92.14 | 2,605,035 | $2,605,035.00 |
| 02-25-2026 | $92.94 | $92.94 | $93.28 | $93.28 | $88.21 | $88.21 | $88.23 | $88.23 | 2,349,894 | $2,349,894.00 |
| 02-24-2026 | $88.75 | $88.75 | $91.74 | $91.74 | $84.04 | $84.04 | $90.68 | $90.68 | 6,008,704 | $6,008,704.00 |
| 02-23-2026 | $93.27 | $93.27 | $95.08 | $95.08 | $91.00 | $91.00 | $94.31 | $94.31 | 3,365,139 | $3,365,139.00 |
| 02-20-2026 | $105.69 | $105.69 | $106.67 | $106.67 | $95.43 | $95.43 | $96.08 | $96.08 | 4,631,636 | $4,631,636.00 |