5 DAY PERFORMANCE
-3.22%
1 MONTH PERFORMANCE
+24.55%
3 MONTH PERFORMANCE
+40.02%
6 MONTH PERFORMANCE
+47.52%
YEAR-TO-DATE PERFORMANCE
+25.21%
1 YEAR PERFORMANCE
+91.15%
Kratos Defense & Security Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $33.46 | $33.11 (-1.03%) | $33.84 | $32.73 | 455,588 | $5.05 B |
| 01/29/2025 | $33.44 | $32.75 (-2.06%) | $33.66 | $32.39 | 2.21 M | $5.00 B |
| 01/28/2025 | $33.50 | $33.48 (-0.06%) | $35.21 | $33.22 | 2.08 M | $5.11 B |
| 01/27/2025 | $33.46 | $33.48 (0.06%) | $33.77 | $32.58 | 1.87 M | $5.11 B |
| 01/24/2025 | $34.41 | $34.13 (-0.81%) | $34.85 | $33.99 | 1.61 M | $5.21 B |
| 01/23/2025 | $34.83 | $34.57 (-0.75%) | $35.22 | $34.33 | 2.87 M | $5.28 B |
| 01/22/2025 | $35.21 | $34.95 (-0.74%) | $35.66 | $34.69 | 1.83 M | $5.33 B |
| 01/21/2025 | $34.01 | $35.22 (3.56%) | $35.31 | $33.78 | 3.11 M | $5.37 B |
| 01/17/2025 | $33.84 | $33.62 (-0.65%) | $34.53 | $33.20 | 4.95 M | $5.13 B |
| 01/16/2025 | $34.13 | $33.61 (-1.52%) | $34.83 | $33.25 | 2.59 M | $5.13 B |
| 01/15/2025 | $33.30 | $34.05 (2.25%) | $34.33 | $32.83 | 4.04 M | $5.20 B |
| 01/14/2025 | $31.60 | $32.76 (3.67%) | $33.09 | $31.42 | 2.92 M | $5.00 B |
| 01/13/2025 | $29.70 | $30.89 (4.01%) | $31.19 | $29.37 | 3.19 M | $4.71 B |
| 01/10/2025 | $28.23 | $29.37 (4.04%) | $29.69 | $28.08 | 1.75 M | $4.48 B |
| 01/08/2025 | $28.30 | $28.94 (2.26%) | $28.96 | $27.38 | 1.79 M | $4.42 B |
| 01/07/2025 | $29.88 | $28.61 (-4.25%) | $30.39 | $28.36 | 2.39 M | $4.37 B |
| 01/06/2025 | $29.40 | $29.53 (0.44%) | $29.96 | $28.40 | 3.72 M | $4.51 B |
| 01/03/2025 | $26.40 | $27.48 (4.09%) | $27.54 | $26.40 | 932,732 | $4.19 B |
| 01/02/2025 | $26.37 | $26.38 (0.04%) | $27.00 | $26.15 | 877,057 | $4.03 B |
| 12/31/2024 | $26.66 | $26.38 (-1.05%) | $26.85 | $26.25 | 892,566 | $4.03 B |
| 12/30/2024 | $26.13 | $26.52 (1.49%) | $26.78 | $25.64 | 851,550 | $4.05 B |
| 12/27/2024 | $26.92 | $26.52 (-1.49%) | $27.27 | $26.35 | 1.03 M | $4.05 B |
| 12/26/2024 | $26.56 | $26.75 (0.72%) | $26.88 | $26.26 | 764,731 | $4.08 B |
| 12/24/2024 | $26.06 | $26.66 (2.3%) | $26.72 | $25.83 | 464,914 | $4.07 B |
| 12/23/2024 | $26.37 | $25.99 (-1.44%) | $26.37 | $25.71 | 957,000 | $3.97 B |
| 12/20/2024 | $25.06 | $25.87 (3.23%) | $26.11 | $25.04 | 2.60 M | $3.95 B |
| 12/19/2024 | $26.02 | $25.60 (-1.61%) | $26.37 | $25.26 | 1.41 M | $3.91 B |
| 12/18/2024 | $27.22 | $25.51 (-6.28%) | $27.32 | $25.17 | 1.74 M | $3.89 B |
| 12/17/2024 | $28.23 | $27.25 (-3.47%) | $28.24 | $27.11 | 1.43 M | $4.16 B |
| 12/16/2024 | $27.79 | $28.29 (1.8%) | $28.71 | $27.36 | 2.63 M | $4.32 B |
| 12/13/2024 | $26.50 | $26.84 (1.28%) | $27.36 | $26.50 | 804,700 | $4.10 B |
| 12/12/2024 | $27.21 | $26.50 (-2.61%) | $27.69 | $26.48 | 676,449 | $4.04 B |
| 12/11/2024 | $27.61 | $27.34 (-0.98%) | $27.62 | $27.15 | 637,025 | $4.17 B |
| 12/10/2024 | $27.20 | $27.37 (0.63%) | $27.67 | $27.05 | 816,684 | $4.18 B |
| 12/09/2024 | $28.30 | $27.23 (-3.78%) | $28.37 | $26.84 | 1.10 M | $4.16 B |
| 12/06/2024 | $27.62 | $27.99 (1.34%) | $28.07 | $27.39 | 840,416 | $4.27 B |
| 12/05/2024 | $27.76 | $27.30 (-1.66%) | $27.77 | $27.27 | 1.21 M | $4.17 B |
| 12/04/2024 | $26.42 | $27.95 (5.79%) | $28.04 | $26.28 | 1.12 M | $4.27 B |
| 12/03/2024 | $27.05 | $26.36 (-2.55%) | $27.08 | $26.03 | 905,876 | $4.02 B |
| 12/02/2024 | $27.18 | $26.91 (-0.99%) | $27.21 | $26.41 | 851,800 | $4.11 B |
| 11/29/2024 | $27.33 | $27.09 (-0.88%) | $27.44 | $26.89 | 593,100 | $4.13 B |
| 11/27/2024 | $27.50 | $26.95 (-2%) | $27.66 | $26.43 | 911,500 | $4.11 B |
| 11/26/2024 | $26.28 | $27.24 (3.65%) | $27.53 | $26.24 | 1.12 M | $4.16 B |
| 11/25/2024 | $27.05 | $26.41 (-2.37%) | $27.20 | $26.17 | 1.16 M | $4.03 B |
| 11/22/2024 | $26.48 | $26.63 (0.57%) | $26.85 | $26.17 | 839,993 | $4.06 B |
| 11/21/2024 | $25.36 | $26.24 (3.47%) | $26.36 | $25.02 | 1.11 M | $4.00 B |
| 11/20/2024 | $25.01 | $25.22 (0.84%) | $25.32 | $24.70 | 1.21 M | $3.85 B |
| 11/19/2024 | $24.64 | $25.05 (1.66%) | $25.08 | $24.38 | 1.31 M | $3.82 B |
| 11/18/2024 | $24.49 | $24.38 (-0.45%) | $24.81 | $24.34 | 1.03 M | $3.72 B |
| 11/15/2024 | $25.53 | $24.42 (-4.35%) | $25.53 | $24.37 | 1.39 M | $3.73 B |
| 11/14/2024 | $27.66 | $25.28 (-8.6%) | $27.97 | $25.20 | 1.64 M | $3.86 B |
| 11/13/2024 | $27.58 | $27.73 (0.54%) | $28.62 | $27.53 | 1.55 M | $4.23 B |
| 11/12/2024 | $26.97 | $27.26 (1.08%) | $27.70 | $26.75 | 1.58 M | $4.16 B |
| 11/11/2024 | $26.57 | $27.08 (1.92%) | $27.53 | $26.31 | 1.99 M | $4.13 B |
| 11/08/2024 | $24.08 | $25.97 (7.85%) | $26.21 | $24.07 | 2.05 M | $3.96 B |
| 11/07/2024 | $24.47 | $23.82 (-2.66%) | $24.48 | $23.81 | 1.46 M | $3.63 B |
| 11/06/2024 | $24.72 | $24.27 (-1.82%) | $24.92 | $23.89 | 1.74 M | $3.70 B |
| 11/05/2024 | $23.06 | $23.19 (0.56%) | $23.36 | $23.00 | 891,949 | $3.54 B |
| 11/04/2024 | $22.80 | $22.99 (0.83%) | $23.18 | $22.77 | 634,412 | $3.49 B |
| 11/01/2024 | $22.82 | $22.87 (0.22%) | $23.21 | $22.74 | 697,367 | $3.47 B |
| 10/31/2024 | $23.59 | $22.72 (-3.69%) | $23.66 | $22.69 | 1.09 M | $3.45 B |
| 10/30/2024 | $23.81 | $23.59 (-0.92%) | $24.25 | $23.32 | 1.24 M | $3.58 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.
