Kratos Defense & Security Solutions, Inc. (KTOS)
NASDAQ: KTOS · Real-Time Price · USD
61.66
-1.50 (-2.37%)
At close: Apr 28, 2026, 4:00 PM EDT
61.68
+0.02 (0.03%)
After-hours: Apr 28, 2026, 6:38 PM EDT
KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.94 | 62.70 | 60.22 | 61.66 | 61.66 | -2.37% | 3,266,671 |
| Apr 27, 2026 | 61.19 | 64.43 | 61.19 | 63.16 | 63.16 | 3.10% | 3,977,229 |
| Apr 24, 2026 | 65.76 | 65.76 | 61.01 | 61.26 | 61.26 | -6.50% | 5,132,887 |
| Apr 23, 2026 | 68.45 | 68.74 | 63.79 | 65.52 | 65.52 | -4.50% | 3,904,587 |
| Apr 22, 2026 | 70.12 | 70.98 | 67.64 | 68.61 | 68.61 | 0.09% | 3,093,411 |
| Apr 21, 2026 | 70.26 | 70.90 | 67.82 | 68.55 | 68.55 | -1.83% | 4,180,624 |
| Apr 20, 2026 | 70.04 | 71.71 | 68.86 | 69.83 | 69.83 | -1.63% | 4,158,980 |
| Apr 17, 2026 | 75.43 | 76.89 | 70.41 | 70.99 | 70.99 | -4.60% | 7,158,434 |
| Apr 16, 2026 | 76.31 | 77.22 | 73.01 | 74.41 | 74.41 | -0.33% | 2,421,105 |
| Apr 15, 2026 | 75.69 | 76.29 | 73.25 | 74.66 | 74.66 | 1.36% | 3,502,078 |
| Apr 14, 2026 | 74.66 | 76.57 | 72.52 | 73.66 | 73.66 | 0.15% | 2,586,277 |
| Apr 13, 2026 | 70.10 | 74.10 | 69.61 | 73.55 | 73.55 | 4.56% | 2,564,096 |
| Apr 10, 2026 | 68.02 | 70.53 | 67.43 | 70.34 | 70.34 | 2.94% | 2,887,180 |
| Apr 9, 2026 | 74.20 | 74.50 | 68.28 | 68.33 | 68.33 | -8.23% | 3,788,360 |
| Apr 8, 2026 | 79.38 | 79.44 | 72.55 | 74.46 | 74.46 | 3.47% | 3,692,396 |
| Apr 7, 2026 | 72.25 | 72.90 | 69.80 | 71.96 | 71.96 | -2.87% | 2,886,048 |
| Apr 6, 2026 | 71.13 | 74.41 | 70.20 | 74.09 | 74.09 | 10.07% | 4,140,202 |
| Apr 2, 2026 | 65.28 | 69.51 | 63.84 | 67.31 | 67.31 | -0.58% | 4,392,481 |
| Apr 1, 2026 | 72.64 | 72.80 | 67.60 | 67.70 | 67.70 | -3.99% | 4,421,451 |
| Mar 31, 2026 | 66.90 | 70.97 | 65.55 | 70.51 | 70.51 | 8.01% | 6,105,254 |
| Mar 30, 2026 | 71.76 | 71.90 | 64.37 | 65.28 | 65.28 | -9.26% | 5,501,521 |
| Mar 27, 2026 | 74.86 | 76.38 | 71.70 | 71.94 | 71.94 | -5.17% | 3,186,026 |
| Mar 26, 2026 | 78.38 | 79.53 | 75.15 | 75.86 | 75.86 | -5.15% | 3,024,066 |
| Mar 25, 2026 | 79.79 | 80.94 | 77.31 | 79.98 | 79.98 | 3.21% | 3,950,009 |
| Mar 24, 2026 | 82.67 | 83.02 | 75.52 | 77.49 | 77.49 | -7.41% | 4,535,575 |
| Mar 23, 2026 | 83.84 | 86.31 | 82.07 | 83.69 | 83.69 | -1.10% | 3,198,162 |
| Mar 20, 2026 | 91.45 | 92.00 | 83.10 | 84.62 | 84.62 | -8.79% | 6,896,808 |
| Mar 19, 2026 | 90.51 | 94.50 | 87.64 | 92.78 | 92.78 | -0.28% | 2,404,946 |
| Mar 18, 2026 | 94.41 | 96.88 | 92.66 | 93.04 | 93.04 | -2.38% | 2,846,943 |
| Mar 17, 2026 | 90.86 | 95.35 | 90.24 | 95.31 | 95.31 | 6.46% | 3,273,735 |
| Mar 16, 2026 | 88.84 | 91.80 | 86.90 | 89.53 | 89.53 | 2.28% | 2,424,511 |
| Mar 13, 2026 | 90.00 | 91.90 | 87.20 | 87.53 | 87.53 | -2.16% | 2,754,007 |
| Mar 12, 2026 | 88.94 | 91.37 | 85.39 | 89.46 | 89.46 | 0.61% | 3,941,078 |
| Mar 11, 2026 | 87.03 | 90.98 | 86.62 | 88.92 | 88.92 | -0.04% | 1,952,706 |
| Mar 10, 2026 | 91.44 | 92.30 | 88.64 | 88.96 | 88.96 | -3.80% | 3,299,800 |
| Mar 9, 2026 | 87.86 | 93.67 | 87.20 | 92.47 | 92.47 | 6.29% | 5,255,986 |
| Mar 6, 2026 | 83.38 | 90.88 | 81.50 | 87.00 | 87.00 | 1.71% | 5,385,585 |
| Mar 5, 2026 | 88.85 | 89.49 | 82.40 | 85.54 | 85.54 | -4.03% | 4,600,923 |
| Mar 4, 2026 | 88.51 | 90.10 | 85.75 | 89.13 | 89.13 | 0.20% | 3,335,641 |
| Mar 3, 2026 | 89.21 | 93.22 | 86.60 | 88.95 | 88.95 | -1.95% | 8,315,547 |
| Mar 2, 2026 | 92.42 | 97.10 | 85.33 | 90.72 | 90.72 | 5.27% | 18,913,819 |
| Feb 27, 2026 | 85.30 | 86.40 | 84.00 | 86.18 | 86.18 | -6.47% | 13,317,895 |
| Feb 26, 2026 | 87.94 | 92.44 | 86.64 | 92.14 | 92.14 | 4.43% | 2,605,035 |
| Feb 25, 2026 | 92.94 | 93.28 | 88.21 | 88.23 | 88.23 | -2.70% | 2,349,894 |
| Feb 24, 2026 | 88.75 | 91.74 | 84.04 | 90.68 | 90.68 | -3.85% | 6,008,704 |
| Feb 23, 2026 | 93.27 | 95.08 | 91.00 | 94.31 | 94.31 | -1.84% | 3,365,139 |
| Feb 20, 2026 | 105.69 | 106.67 | 95.43 | 96.08 | 96.08 | -9.08% | 4,631,636 |
| Feb 19, 2026 | 97.71 | 105.91 | 96.98 | 105.67 | 105.67 | 8.70% | 5,176,761 |
| Feb 18, 2026 | 93.14 | 100.50 | 92.95 | 97.21 | 97.21 | 5.70% | 3,657,562 |
| Feb 17, 2026 | 88.08 | 93.35 | 87.07 | 91.97 | 91.97 | 3.27% | 2,405,798 |
| Feb 13, 2026 | 87.24 | 92.24 | 87.02 | 89.06 | 89.06 | 2.31% | 1,769,057 |
| Feb 12, 2026 | 88.40 | 89.59 | 85.25 | 87.05 | 87.05 | -0.83% | 2,276,613 |
| Feb 11, 2026 | 95.91 | 96.55 | 85.02 | 87.78 | 87.78 | -6.10% | 2,990,143 |
| Feb 10, 2026 | 98.82 | 99.50 | 93.21 | 93.48 | 93.48 | -5.39% | 2,013,013 |
| Feb 9, 2026 | 94.60 | 99.78 | 93.20 | 98.81 | 98.81 | 4.66% | 2,970,636 |
| Feb 6, 2026 | 89.10 | 94.67 | 88.00 | 94.41 | 94.41 | 10.74% | 4,226,998 |
| Feb 5, 2026 | 88.47 | 92.60 | 84.50 | 85.25 | 85.25 | -6.66% | 3,546,043 |
| Feb 4, 2026 | 101.46 | 103.00 | 86.92 | 91.33 | 91.33 | -11.65% | 4,629,751 |
| Feb 3, 2026 | 98.60 | 103.49 | 97.15 | 103.37 | 103.37 | 7.50% | 3,330,090 |
| Feb 2, 2026 | 99.91 | 101.14 | 94.78 | 96.16 | 96.16 | -6.65% | 3,802,922 |
| Jan 30, 2026 | 105.82 | 108.75 | 101.63 | 103.01 | 103.01 | -4.76% | 3,649,607 |
| Jan 29, 2026 | 114.88 | 115.20 | 106.09 | 108.16 | 108.16 | -4.00% | 3,343,131 |
| Jan 28, 2026 | 120.00 | 120.00 | 109.26 | 112.67 | 112.67 | -4.57% | 3,758,876 |
| Jan 27, 2026 | 111.06 | 118.14 | 111.06 | 118.06 | 118.06 | 6.05% | 3,101,004 |
| Jan 26, 2026 | 108.70 | 113.67 | 106.77 | 111.32 | 111.32 | 0.84% | 2,974,975 |
| Jan 23, 2026 | 113.83 | 115.53 | 108.36 | 110.39 | 110.39 | -3.04% | 4,004,576 |
| Jan 22, 2026 | 121.01 | 121.30 | 111.23 | 113.85 | 113.85 | -5.59% | 5,386,432 |
| Jan 21, 2026 | 127.54 | 128.00 | 114.28 | 120.59 | 120.59 | -6.29% | 6,652,022 |
| Jan 20, 2026 | 128.11 | 134.00 | 127.00 | 128.68 | 128.68 | -1.56% | 4,617,978 |
| Jan 16, 2026 | 125.71 | 132.00 | 125.00 | 130.72 | 130.72 | 4.95% | 4,894,290 |
| Jan 15, 2026 | 119.89 | 126.31 | 117.27 | 124.56 | 124.56 | 2.52% | 3,611,217 |
| Jan 14, 2026 | 118.50 | 123.96 | 114.00 | 121.50 | 121.50 | 1.49% | 4,410,987 |
| Jan 13, 2026 | 118.91 | 121.57 | 117.20 | 119.72 | 119.72 | 1.58% | 4,116,075 |
| Jan 12, 2026 | 116.85 | 119.63 | 114.50 | 117.86 | 117.86 | 3.66% | 5,041,410 |
| Jan 9, 2026 | 105.48 | 115.45 | 104.65 | 113.70 | 113.70 | 9.28% | 6,077,531 |
| Jan 8, 2026 | 99.53 | 109.80 | 98.77 | 104.04 | 104.04 | 13.78% | 9,609,324 |
| Jan 7, 2026 | 92.63 | 95.32 | 90.51 | 91.44 | 91.44 | -0.53% | 3,654,884 |
| Jan 6, 2026 | 89.89 | 92.03 | 86.70 | 91.93 | 91.93 | 2.22% | 2,910,563 |
| Jan 5, 2026 | 84.91 | 90.11 | 82.13 | 89.93 | 89.93 | 13.42% | 4,446,496 |
| Jan 2, 2026 | 76.55 | 79.73 | 74.33 | 79.29 | 79.29 | 4.45% | 2,169,617 |
| Dec 31, 2025 | 76.80 | 76.97 | 74.88 | 75.91 | 75.91 | -0.09% | 2,331,411 |
| Dec 30, 2025 | 78.19 | 78.19 | 75.80 | 75.98 | 75.98 | -1.92% | 1,276,832 |
| Dec 29, 2025 | 76.96 | 78.22 | 76.15 | 77.47 | 77.47 | -0.30% | 1,326,447 |
| Dec 26, 2025 | 79.91 | 79.91 | 76.10 | 77.70 | 77.70 | -2.84% | 1,619,534 |
| Dec 24, 2025 | 81.11 | 81.94 | 79.28 | 79.97 | 79.97 | -2.83% | 1,190,215 |
| Dec 23, 2025 | 80.47 | 83.41 | 79.85 | 82.30 | 82.30 | 0.94% | 2,250,679 |
| Dec 22, 2025 | 77.00 | 81.87 | 76.81 | 81.53 | 81.53 | 8.14% | 3,292,748 |
| Dec 19, 2025 | 71.53 | 75.79 | 71.23 | 75.39 | 75.39 | 5.59% | 4,166,768 |
| Dec 18, 2025 | 70.94 | 72.41 | 70.14 | 71.40 | 71.40 | 2.34% | 1,496,137 |
| Dec 17, 2025 | 73.13 | 74.24 | 69.31 | 69.77 | 69.77 | -4.59% | 2,265,800 |
| Dec 16, 2025 | 73.00 | 74.63 | 72.42 | 73.13 | 73.13 | -1.52% | 1,888,601 |
| Dec 15, 2025 | 76.27 | 76.42 | 73.10 | 74.26 | 74.26 | -2.24% | 1,748,365 |
| Dec 12, 2025 | 78.93 | 79.40 | 75.20 | 75.96 | 75.96 | -3.58% | 1,919,292 |
| Dec 11, 2025 | 76.74 | 79.47 | 74.80 | 78.78 | 78.78 | 2.43% | 1,646,466 |
| Dec 10, 2025 | 76.00 | 78.46 | 73.20 | 76.91 | 76.91 | -0.16% | 2,437,235 |
| Dec 9, 2025 | 76.57 | 79.66 | 76.06 | 77.03 | 77.03 | - | 2,041,523 |
| Dec 8, 2025 | 77.59 | 78.07 | 75.15 | 77.03 | 77.03 | 0.69% | 1,527,392 |
| Dec 5, 2025 | 77.69 | 78.13 | 74.76 | 76.50 | 76.50 | -1.52% | 1,545,066 |
| Dec 4, 2025 | 72.52 | 78.32 | 72.28 | 77.68 | 77.68 | 6.73% | 2,495,448 |
| Dec 3, 2025 | 71.01 | 73.00 | 69.68 | 72.78 | 72.78 | 2.56% | 2,292,291 |