Australia markets closed

Kratos Defense & Security Solutions, Inc. (KTOS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.38+0.25 (+1.38%)
At close: 04:00PM EDT
18.10 -0.28 (-1.52%)
After hours: 07:04PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202418.1618.4718.1618.3818.381,288,200
27 Mar 202418.0018.1417.8418.1318.13915,900
26 Mar 202417.8017.9217.6217.7917.79708,800
25 Mar 202417.6618.0817.5617.7917.79893,500
22 Mar 202417.7717.7717.2317.5017.50809,400
21 Mar 202417.6417.8817.4517.7717.771,060,200
20 Mar 202417.0317.7117.0317.5117.511,098,000
19 Mar 202416.9717.2616.9617.1417.14726,600
18 Mar 202417.1017.2516.7817.0017.001,002,900
15 Mar 202417.3417.6017.0717.1017.102,938,300
14 Mar 202417.6017.6617.2017.3817.381,063,900
13 Mar 202417.9418.0917.4817.5417.54990,300
12 Mar 202418.0718.1617.8817.9317.93834,400
11 Mar 202418.5718.6118.0718.1418.14821,000
08 Mar 202418.7818.8018.3918.4918.49973,100
07 Mar 202418.2818.7718.2118.6318.631,246,000
06 Mar 202418.0618.4317.8718.1718.171,147,100
05 Mar 202418.0018.3017.7717.8217.821,387,700
04 Mar 202418.0518.4017.8818.0018.001,435,500
01 Mar 202418.3018.3017.9718.0318.031,448,600
29 Feb 202418.4218.6217.9818.2418.242,100,000
28 Feb 202418.5918.6818.2618.3418.341,576,500
27 Feb 202418.7218.8718.4918.6818.684,947,300
26 Feb 202418.2218.6318.0218.5618.564,791,700
23 Feb 202417.8918.3217.7718.0518.059,548,400
22 Feb 202419.0219.4218.5118.7818.783,279,800
21 Feb 202420.4620.6820.0520.1820.18666,700
20 Feb 202420.5520.9020.2220.5020.501,093,200
16 Feb 202420.6020.9920.2820.7720.771,458,600
15 Feb 202421.0921.0920.4520.7020.701,516,800
14 Feb 202419.6621.6019.4620.8220.824,243,300
13 Feb 202417.9618.3217.6517.8017.801,311,100
12 Feb 202418.5018.6218.2018.3818.38911,400
09 Feb 202418.0018.3717.8218.2618.26807,100
08 Feb 202417.6017.8217.4417.7417.74672,700
07 Feb 202417.7417.8617.6417.6717.67726,300
06 Feb 202417.4417.7317.3017.7317.73966,500
05 Feb 202416.8717.5716.7617.4417.44979,600
02 Feb 202417.1317.2316.8317.0417.04779,200
01 Feb 202417.0817.2416.7117.2417.24855,900
31 Jan 202417.3917.4816.9316.9316.931,062,400
30 Jan 202417.5317.6017.1317.2817.28603,800
29 Jan 202417.2617.6917.2017.6317.63796,000
26 Jan 202417.5017.6817.0717.2017.20749,100
25 Jan 202417.4717.6117.1417.4617.46810,200
24 Jan 202418.2218.2717.3417.3917.391,339,800
23 Jan 202418.6818.8218.0418.0618.06894,700
22 Jan 202418.5318.7718.5018.5918.59881,000
19 Jan 202418.4518.4518.0918.3518.35668,900
18 Jan 202418.4218.6418.3618.5118.51612,000
17 Jan 202418.3418.5818.2618.3618.36540,400
16 Jan 202419.2919.3518.4818.6618.66691,800
12 Jan 202418.6518.9718.4918.9618.96595,900
11 Jan 202418.5518.5518.1118.4118.41713,100
10 Jan 202418.3118.6818.2118.5818.58916,400
09 Jan 202418.2918.4018.0318.1318.13835,500
08 Jan 202418.1718.5217.8718.5118.51720,300
05 Jan 202418.5318.6418.2718.3018.30772,400
04 Jan 202418.7018.8618.3418.5318.53706,800
03 Jan 202419.6219.7418.4518.5018.501,800,200
02 Jan 202420.2920.4319.5419.7619.76946,000
29 Dec 202320.5720.5720.2220.2920.29750,700
28 Dec 202320.5020.8220.4420.5920.59575,900
27 Dec 202320.5320.8320.4520.6120.61634,900
26 Dec 202320.4220.6120.2120.5520.55471,100
22 Dec 202320.2920.5620.2620.2920.29736,600
21 Dec 202320.2820.5220.0420.2420.24760,200
20 Dec 202320.4820.6720.0020.0120.01878,700
19 Dec 202320.2820.6320.2820.5720.57927,800
18 Dec 202320.3420.5220.0620.2820.28844,800
15 Dec 202320.5520.7020.1320.3620.363,531,800
14 Dec 202321.3021.4220.1120.3520.351,876,100
13 Dec 202320.8321.2420.4921.1621.161,269,300
12 Dec 202320.3120.9320.2520.8320.831,043,300
11 Dec 202320.4920.5519.9920.3020.301,164,600
08 Dec 202320.1420.4720.0820.3920.39582,900
07 Dec 202320.0120.1719.6420.1620.16866,200
06 Dec 202320.0420.3819.9920.0420.04796,900
05 Dec 202320.1720.3020.0020.0520.05935,900
04 Dec 202319.4920.2419.4920.2220.221,383,300
01 Dec 202319.0719.5418.7619.5319.531,073,900
30 Nov 202318.6519.1818.6319.0519.051,253,000
29 Nov 202319.3319.5018.5718.6518.651,561,100
28 Nov 202319.5919.7219.3819.3819.381,059,400
27 Nov 202319.5019.5419.3019.5219.521,135,100
24 Nov 202319.1719.5019.1319.4619.46498,800
22 Nov 202318.7219.0918.6719.0519.05728,300
21 Nov 202319.1619.2018.6318.7718.771,075,900
20 Nov 202318.6519.3318.6219.1819.181,162,100
17 Nov 202318.5818.9518.5118.6818.68791,400
16 Nov 202318.5418.6018.2118.5318.53793,600
15 Nov 202318.6518.8618.3418.6518.651,286,100
14 Nov 202319.0019.0218.0818.5718.571,796,400
13 Nov 202317.4218.3717.4218.1118.111,396,500
10 Nov 202317.1717.5517.0417.4817.48660,200
09 Nov 202317.5917.5917.0117.1617.16660,700
08 Nov 202317.8717.8817.1517.3817.381,078,400
07 Nov 202317.6917.8717.1817.7917.791,156,100
06 Nov 202317.4917.6317.0017.5617.561,010,400
03 Nov 202317.9017.9916.3617.2517.252,795,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...