KTOS - KRATOS DEFENSE & SECURITY SOLUTIONS, INC.
57.33
0.340 0.593%
Share volume: 5,071,078
Last Updated: 05-12-2026
Defense/Guided Missiles And Space Vehicles And Parts:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$56.99
0.34
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $57.34 | $57.34 | $58.63 | $58.63 | $55.11 | $55.11 | $57.33 | $57.33 | 5,071,078 | $5,071,078.00 |
| 05-11-2026 | $56.87 | $56.87 | $57.71 | $57.71 | $55.01 | $55.01 | $56.99 | $56.99 | 6,062,810 | $6,062,810.00 |
| 05-08-2026 | $57.08 | $57.08 | $57.94 | $57.94 | $55.73 | $55.73 | $57.89 | $57.89 | 4,323,645 | $4,323,645.00 |
| 05-07-2026 | $61.54 | $61.54 | $61.54 | $61.54 | $56.29 | $56.29 | $57.00 | $57.00 | 5,909,384 | $5,909,384.00 |
| 05-06-2026 | $59.08 | $59.08 | $61.74 | $61.74 | $58.43 | $58.43 | $61.52 | $61.52 | 4,402,499 | $4,402,499.00 |
| 05-05-2026 | $62.69 | $62.69 | $62.79 | $62.79 | $58.01 | $58.01 | $59.31 | $59.31 | 4,267,895 | $4,267,895.00 |
| 05-04-2026 | $62.47 | $62.47 | $64.13 | $64.13 | $61.76 | $61.76 | $61.93 | $61.93 | 3,116,150 | $3,116,150.00 |
| 05-01-2026 | $63.41 | $63.41 | $63.50 | $63.50 | $60.95 | $60.95 | $62.05 | $62.05 | 2,579,808 | $2,579,808.00 |
| 04-30-2026 | $60.29 | $60.29 | $63.18 | $63.18 | $59.64 | $59.64 | $63.05 | $63.05 | 3,154,803 | $3,154,803.00 |
| 04-29-2026 | $61.74 | $61.74 | $61.76 | $61.76 | $59.06 | $59.06 | $59.56 | $59.56 | 3,073,930 | $3,073,930.00 |