Kratos Defense & Security... (KTOS)
NASDAQ: KTOS
· Real-Time Price · USD
96.19
1.16 (1.22%)
At close: Oct 03, 2025, 3:59 PM
96.25
0.06%
After-hours: Oct 03, 2025, 07:57 PM EDT
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 95.69 | 98.12 | 93.86 | 96.19 | 96.19 | 1.22% | 3,399,926 |
| Oct 2, 2025 | 95.00 | 96.40 | 92.53 | 95.03 | 95.03 | 2.23% | 2,952,205 |
| Oct 1, 2025 | 90.50 | 93.52 | 88.63 | 92.96 | 92.96 | 1.74% | 3,855,300 |
| Sep 30, 2025 | 88.39 | 91.87 | 88.10 | 91.37 | 91.37 | 3.74% | 4,542,300 |
| Sep 29, 2025 | 88.95 | 89.67 | 87.80 | 88.08 | 88.08 | 2.09% | 4,535,800 |
| Sep 26, 2025 | 85.00 | 86.84 | 84.43 | 86.28 | 86.28 | 2.47% | 3,009,500 |
| Sep 25, 2025 | 80.00 | 84.88 | 78.87 | 84.20 | 84.20 | 3.72% | 4,291,102 |
| Sep 24, 2025 | 84.37 | 85.00 | 80.85 | 81.18 | 81.18 | -3.24% | 3,738,143 |
| Sep 23, 2025 | 81.10 | 85.48 | 81.10 | 83.90 | 83.90 | 3.94% | 4,998,300 |
| Sep 22, 2025 | 80.61 | 82.63 | 79.30 | 80.72 | 80.72 | -0.06% | 6,450,341 |
| Sep 19, 2025 | 81.52 | 82.31 | 79.90 | 80.77 | 80.77 | 0.15% | 35,427,700 |
| Sep 18, 2025 | 76.65 | 81.44 | 75.02 | 80.65 | 80.65 | 6.48% | 4,310,122 |
| Sep 17, 2025 | 75.01 | 77.03 | 73.11 | 75.74 | 75.74 | -0.80% | 4,247,233 |
| Sep 16, 2025 | 71.06 | 76.62 | 70.83 | 76.35 | 76.35 | 7.93% | 5,322,900 |
| Sep 15, 2025 | 69.45 | 71.31 | 67.90 | 70.74 | 70.74 | 2.23% | 3,391,900 |
| Sep 12, 2025 | 67.74 | 69.71 | 67.65 | 69.20 | 69.20 | 2.26% | 2,539,140 |
| Sep 11, 2025 | 66.09 | 69.14 | 65.60 | 67.67 | 67.67 | 3.06% | 2,962,746 |
| Sep 10, 2025 | 65.35 | 66.75 | 64.19 | 65.66 | 65.66 | 1.70% | 2,774,200 |
| Sep 9, 2025 | 64.13 | 64.83 | 62.66 | 64.56 | 64.56 | 0.65% | 2,152,900 |
| Sep 8, 2025 | 64.84 | 65.00 | 62.33 | 64.14 | 64.14 | -1.03% | 2,632,047 |
Page 1 of 136