5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+22.47%
3 MONTH PERFORMANCE
+39.92%
6 MONTH PERFORMANCE
+66.64%
YEAR-TO-DATE PERFORMANCE
+63.42%
1 YEAR PERFORMANCE
+108.77%
Kratos Defense & Security Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/02/2025 | $35.44 | $36.29 (2.4%) | $36.85 | $35.44 | 2.30 M | $5.54 B |
| 05/01/2025 | $34.39 | $34.93 (1.57%) | $35.16 | $33.60 | 1.54 M | $5.33 B |
| 04/30/2025 | $33.84 | $33.78 (-0.18%) | $33.92 | $33.13 | 1.47 M | $5.16 B |
| 04/29/2025 | $33.50 | $34.42 (2.75%) | $34.53 | $33.50 | 1.58 M | $5.26 B |
| 04/28/2025 | $33.46 | $33.50 (0.12%) | $33.90 | $32.68 | 1.51 M | $5.12 B |
| 04/25/2025 | $32.99 | $33.59 (1.82%) | $33.63 | $32.63 | 1.46 M | $5.13 B |
| 04/24/2025 | $32.95 | $33.29 (1.03%) | $34.53 | $32.62 | 2.16 M | $5.08 B |
| 04/23/2025 | $33.16 | $32.96 (-0.6%) | $33.85 | $32.48 | 2.46 M | $5.03 B |
| 04/22/2025 | $31.98 | $32.12 (0.44%) | $32.41 | $31.49 | 1.71 M | $4.90 B |
| 04/21/2025 | $32.88 | $31.92 (-2.92%) | $33.15 | $31.48 | 1.41 M | $4.87 B |
| 04/17/2025 | $33.47 | $33.09 (-1.14%) | $33.94 | $32.89 | 2.13 M | $5.05 B |
| 04/16/2025 | $32.89 | $33.27 (1.16%) | $33.48 | $32.64 | 1.55 M | $5.08 B |
| 04/15/2025 | $32.92 | $32.96 (0.12%) | $33.48 | $32.55 | 1.08 M | $5.03 B |
| 04/14/2025 | $33.60 | $32.99 (-1.82%) | $33.60 | $32.36 | 1.52 M | $5.04 B |
| 04/11/2025 | $31.71 | $33.24 (4.82%) | $33.50 | $31.47 | 2.49 M | $5.08 B |
| 04/10/2025 | $30.91 | $31.71 (2.59%) | $32.04 | $30.27 | 2.43 M | $4.84 B |
| 04/09/2025 | $28.39 | $31.83 (12.12%) | $32.13 | $28.39 | 3.49 M | $4.86 B |
| 04/08/2025 | $29.43 | $28.92 (-1.73%) | $30.84 | $28.27 | 3.81 M | $4.42 B |
| 04/07/2025 | $26.27 | $28.24 (7.5%) | $29.05 | $25.78 | 3.12 M | $4.31 B |
| 04/04/2025 | $28.91 | $27.82 (-3.77%) | $29.79 | $27.51 | 2.56 M | $4.25 B |
| 04/03/2025 | $29.71 | $30.42 (2.39%) | $30.81 | $29.51 | 1.99 M | $4.65 B |
| 04/02/2025 | $28.64 | $31.16 (8.8%) | $31.24 | $28.55 | 1.89 M | $4.76 B |
| 04/01/2025 | $29.68 | $29.30 (-1.28%) | $29.68 | $28.64 | 2.03 M | $4.47 B |
| 03/31/2025 | $29.81 | $29.69 (-0.4%) | $30.02 | $28.94 | 2.77 M | $4.53 B |
| 03/28/2025 | $31.47 | $30.68 (-2.51%) | $31.73 | $30.46 | 3.26 M | $4.68 B |
| 03/27/2025 | $31.27 | $31.47 (0.64%) | $32.28 | $31.15 | 2.05 M | $4.81 B |
| 03/26/2025 | $33.00 | $31.42 (-4.79%) | $33.50 | $31.16 | 2.22 M | $4.80 B |
| 03/25/2025 | $32.33 | $32.96 (1.95%) | $32.99 | $32.32 | 1.85 M | $5.03 B |
| 03/24/2025 | $30.97 | $32.53 (5.04%) | $32.59 | $30.95 | 2.99 M | $4.97 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.
