5 DAY PERFORMANCE
+2.59%
1 MONTH PERFORMANCE
+33.25%
3 MONTH PERFORMANCE
+63.98%
6 MONTH PERFORMANCE
+73.09%
YEAR-TO-DATE PERFORMANCE
+125.59%
1 YEAR PERFORMANCE
+183.65%
Kratos Defense & Security Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/04/2025 | $57.03 | $59.50 (4.33%) | $60.00 | $56.75 | 3.08 M | $9.17 B |
| 08/01/2025 | $56.36 | $56.71 (0.62%) | $57.66 | $54.50 | 4.80 M | $8.74 B |
| 07/31/2025 | $58.06 | $58.70 (1.1%) | $59.14 | $57.51 | 2.37 M | $9.05 B |
| 07/30/2025 | $56.80 | $58.01 (2.13%) | $58.19 | $56.31 | 3.51 M | $8.95 B |
| 07/29/2025 | $60.60 | $57.09 (-5.79%) | $60.73 | $56.62 | 4.06 M | $8.80 B |
| 07/28/2025 | $61.19 | $59.36 (-2.99%) | $61.29 | $57.35 | 3.75 M | $9.15 B |
| 07/25/2025 | $58.69 | $59.77 (1.84%) | $60.40 | $57.81 | 2.46 M | $9.22 B |
| 07/24/2025 | $58.80 | $58.66 (-0.24%) | $61.09 | $58.00 | 4.19 M | $9.05 B |
| 07/23/2025 | $55.76 | $58.78 (5.42%) | $58.93 | $55.40 | 4.17 M | $9.06 B |
| 07/22/2025 | $55.83 | $55.42 (-0.73%) | $57.18 | $54.36 | 6.84 M | $8.55 B |
| 07/21/2025 | $60.01 | $58.78 (-2.05%) | $61.43 | $58.49 | 5.65 M | $9.06 B |
| 07/18/2025 | $58.75 | $59.12 (0.63%) | $61.35 | $58.25 | 8.06 M | $9.12 B |
| 07/17/2025 | $55.76 | $58.91 (5.65%) | $59.12 | $54.69 | 8.49 M | $9.08 B |
| 07/16/2025 | $51.92 | $54.28 (4.55%) | $54.97 | $51.31 | 6.89 M | $8.37 B |
| 07/15/2025 | $52.15 | $51.12 (-1.98%) | $52.25 | $50.23 | 4.05 M | $7.88 B |
| 07/14/2025 | $50.91 | $51.99 (2.12%) | $52.70 | $49.54 | 6.72 M | $8.02 B |
| 07/11/2025 | $48.25 | $51.71 (7.17%) | $52.57 | $48.00 | 9.42 M | $7.97 B |
| 07/10/2025 | $46.09 | $46.27 (0.39%) | $46.73 | $44.85 | 3.09 M | $7.13 B |
| 07/09/2025 | $44.44 | $46.02 (3.56%) | $46.15 | $43.88 | 3.52 M | $7.10 B |
| 07/08/2025 | $45.00 | $44.34 (-1.47%) | $45.64 | $42.81 | 3.62 M | $6.84 B |
| 07/07/2025 | $45.42 | $44.78 (-1.41%) | $46.25 | $43.88 | 3.58 M | $6.91 B |
| 07/03/2025 | $43.92 | $44.66 (1.68%) | $44.81 | $43.65 | 2.15 M | $6.89 B |
| 07/02/2025 | $42.96 | $43.28 (0.74%) | $43.40 | $41.87 | 4.81 M | $6.67 B |
| 07/01/2025 | $46.28 | $43.07 (-6.94%) | $46.35 | $42.66 | 5.96 M | $6.64 B |
| 06/30/2025 | $46.39 | $46.45 (0.13%) | $47.09 | $45.41 | 7.72 M | $7.16 B |
| 06/27/2025 | $41.93 | $45.84 (9.33%) | $46.97 | $41.75 | 16.65 M | $7.07 B |
| 06/26/2025 | $39.56 | $41.33 (4.47%) | $41.78 | $39.00 | 13.92 M | $6.37 B |
| 06/25/2025 | $41.29 | $42.33 (2.52%) | $42.68 | $41.01 | 3.57 M | $6.53 B |
| 06/24/2025 | $43.45 | $40.77 (-6.17%) | $43.45 | $40.10 | 4.90 M | $6.29 B |
| 06/23/2025 | $43.86 | $43.63 (-0.52%) | $46.52 | $42.97 | 5.49 M | $6.73 B |
| 06/20/2025 | $42.46 | $43.11 (1.53%) | $43.74 | $40.83 | 4.78 M | $6.65 B |
| 06/18/2025 | $43.20 | $42.16 (-2.41%) | $44.13 | $41.70 | 3.12 M | $6.50 B |
| 06/17/2025 | $41.25 | $43.23 (4.8%) | $43.87 | $41.07 | 3.03 M | $6.67 B |
| 06/16/2025 | $42.19 | $41.21 (-2.32%) | $42.41 | $41.08 | 2.73 M | $6.35 B |
| 06/13/2025 | $41.65 | $41.76 (0.26%) | $42.73 | $40.77 | 2.79 M | $6.44 B |
| 06/12/2025 | $40.20 | $41.24 (2.59%) | $41.28 | $39.94 | 1.57 M | $6.36 B |
| 06/11/2025 | $39.94 | $40.40 (1.15%) | $40.45 | $37.90 | 2.54 M | $6.23 B |
| 06/10/2025 | $40.68 | $39.30 (-3.39%) | $40.68 | $38.72 | 3.20 M | $6.06 B |
| 06/09/2025 | $40.93 | $40.59 (-0.83%) | $40.96 | $39.77 | 3.16 M | $6.26 B |
| 06/06/2025 | $40.93 | $40.47 (-1.12%) | $41.47 | $40.16 | 2.03 M | $6.24 B |
| 06/05/2025 | $40.67 | $40.36 (-0.76%) | $40.94 | $39.96 | 3.44 M | $6.22 B |
| 06/04/2025 | $39.53 | $40.10 (1.44%) | $40.39 | $39.15 | 1.93 M | $6.18 B |
| 06/03/2025 | $38.76 | $39.09 (0.85%) | $39.96 | $38.45 | 2.72 M | $6.03 B |
| 06/02/2025 | $37.70 | $38.04 (0.9%) | $38.57 | $37.30 | 2.81 M | $5.87 B |
| 05/30/2025 | $36.18 | $36.89 (1.96%) | $37.19 | $35.88 | 2.24 M | $5.69 B |
| 05/29/2025 | $37.53 | $36.43 (-2.93%) | $37.84 | $36.05 | 1.58 M | $5.62 B |
| 05/28/2025 | $38.27 | $37.33 (-2.46%) | $38.29 | $37.24 | 2.02 M | $5.76 B |
| 05/27/2025 | $37.04 | $38.12 (2.92%) | $39.16 | $36.92 | 3.00 M | $5.88 B |
| 05/23/2025 | $35.00 | $36.01 (2.89%) | $36.67 | $34.97 | 2.39 M | $5.55 B |
| 05/22/2025 | $34.31 | $35.20 (2.59%) | $35.34 | $34.17 | 1.42 M | $5.43 B |
| 05/21/2025 | $35.67 | $34.33 (-3.76%) | $36.11 | $34.06 | 1.36 M | $5.29 B |
| 05/20/2025 | $35.10 | $35.74 (1.82%) | $36.11 | $34.89 | 1.54 M | $5.51 B |
| 05/19/2025 | $34.64 | $35.13 (1.41%) | $35.29 | $34.64 | 1.19 M | $5.42 B |
| 05/16/2025 | $34.31 | $35.21 (2.62%) | $35.25 | $34.02 | 1.83 M | $5.43 B |
| 05/15/2025 | $33.56 | $34.39 (2.47%) | $34.45 | $33.56 | 1.07 M | $5.30 B |
| 05/14/2025 | $33.95 | $33.53 (-1.24%) | $34.37 | $33.06 | 1.49 M | $5.17 B |
| 05/13/2025 | $34.46 | $33.78 (-1.97%) | $34.70 | $33.60 | 1.80 M | $5.21 B |
| 05/12/2025 | $34.43 | $33.93 (-1.45%) | $34.67 | $32.85 | 2.22 M | $5.23 B |
| 05/09/2025 | $34.09 | $33.61 (-1.41%) | $34.20 | $33.18 | 2.09 M | $5.18 B |
| 05/08/2025 | $36.60 | $34.22 (-6.5%) | $36.75 | $33.46 | 3.27 M | $5.23 B |
| 05/07/2025 | $36.24 | $36.06 (-0.5%) | $36.57 | $35.71 | 2.29 M | $5.51 B |
| 05/06/2025 | $35.53 | $36.23 (1.97%) | $36.39 | $35.34 | 1.72 M | $5.53 B |
| 05/05/2025 | $35.39 | $35.88 (1.38%) | $36.21 | $34.55 | 2.11 M | $5.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
