-
5 DAY PERFORMANCE
+7.49% -
1 MONTH PERFORMANCE
+8.02% -
3 MONTH PERFORMANCE
+21.25% -
6 MONTH PERFORMANCE
+22.61% -
YEAR-TO-DATE PERFORMANCE
+29.37% -
1 YEAR PERFORMANCE
+37.80%
Kratos Defense & Security Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2024 | $24.12 | $24.19 (0.29%) | $24.32 | $23.89 | 415,362 | $3.67 B |
| 10/28/2024 | $24.20 | $24.20 (0%) | $24.42 | $23.83 | 719,024 | $3.67 B |
| 10/25/2024 | $24.17 | $23.95 (-0.91%) | $24.43 | $23.95 | 524,600 | $3.64 B |
| 10/24/2024 | $24.00 | $23.93 (-0.29%) | $24.41 | $23.89 | 522,187 | $3.63 B |
| 10/23/2024 | $24.26 | $24.01 (-1.03%) | $24.40 | $23.78 | 697,322 | $3.64 B |
| 10/22/2024 | $24.60 | $24.30 (-1.22%) | $24.67 | $24.21 | 522,700 | $3.69 B |
| 10/21/2024 | $24.96 | $24.67 (-1.16%) | $25.11 | $24.56 | 469,077 | $3.74 B |
| 10/18/2024 | $25.16 | $24.85 (-1.23%) | $25.27 | $24.83 | 576,878 | $3.77 B |
| 10/17/2024 | $25.74 | $25.22 (-2.02%) | $25.91 | $25.20 | 556,931 | $3.83 B |
| 10/16/2024 | $25.40 | $25.74 (1.34%) | $25.82 | $25.38 | 866,884 | $3.91 B |
| 10/15/2024 | $25.37 | $25.30 (-0.28%) | $25.41 | $24.58 | 1.15 M | $3.84 B |
| 10/14/2024 | $25.25 | $25.35 (0.4%) | $25.47 | $25.09 | 617,400 | $3.85 B |
| 10/11/2024 | $24.46 | $25.16 (2.86%) | $25.25 | $24.43 | 849,336 | $3.82 B |
| 10/10/2024 | $24.65 | $24.43 (-0.89%) | $24.84 | $24.19 | 777,310 | $3.71 B |
| 10/09/2024 | $25.00 | $24.96 (-0.16%) | $25.20 | $24.68 | 706,200 | $3.79 B |
| 10/08/2024 | $24.79 | $25.07 (1.13%) | $25.45 | $24.79 | 950,000 | $3.81 B |
| 10/07/2024 | $24.85 | $24.79 (-0.24%) | $24.99 | $24.50 | 637,400 | $3.76 B |
| 10/04/2024 | $25.21 | $24.75 (-1.82%) | $25.32 | $24.32 | 1.27 M | $3.76 B |
| 10/03/2024 | $25.22 | $25.18 (-0.16%) | $25.38 | $24.93 | 1.23 M | $3.82 B |
| 10/02/2024 | $25.01 | $25.34 (1.32%) | $25.51 | $24.68 | 1.67 M | $3.85 B |
| 10/01/2024 | $23.31 | $24.82 (6.48%) | $25.13 | $22.95 | 2.27 M | $3.77 B |
| 09/30/2024 | $23.19 | $23.30 (0.47%) | $23.61 | $23.07 | 603,003 | $3.54 B |
| 09/27/2024 | $23.41 | $23.29 (-0.51%) | $23.68 | $23.20 | 989,927 | $3.54 B |
| 09/26/2024 | $23.35 | $23.19 (-0.69%) | $23.57 | $23.15 | 722,800 | $3.52 B |
| 09/25/2024 | $23.25 | $23.06 (-0.82%) | $23.31 | $22.99 | 784,906 | $3.50 B |
| 09/24/2024 | $23.55 | $23.22 (-1.4%) | $23.55 | $23.07 | 772,077 | $3.52 B |
| 09/23/2024 | $23.37 | $23.55 (0.77%) | $23.95 | $23.10 | 1.16 M | $3.57 B |
| 09/20/2024 | $22.76 | $22.91 (0.66%) | $23.33 | $22.64 | 3.80 M | $3.48 B |
| 09/19/2024 | $23.98 | $22.80 (-4.92%) | $24.08 | $22.38 | 1.54 M | $3.46 B |
| 09/18/2024 | $22.58 | $23.41 (3.68%) | $23.98 | $22.48 | 1.96 M | $3.55 B |
| 09/17/2024 | $22.39 | $22.43 (0.18%) | $22.63 | $22.17 | 1.06 M | $3.40 B |
| 09/16/2024 | $22.50 | $22.15 (-1.56%) | $22.50 | $21.78 | 930,533 | $3.36 B |
| 09/13/2024 | $22.20 | $22.49 (1.31%) | $22.57 | $22.10 | 774,532 | $3.41 B |
| 09/12/2024 | $21.53 | $21.98 (2.09%) | $22.05 | $21.40 | 524,400 | $3.34 B |
| 09/11/2024 | $21.05 | $21.53 (2.28%) | $21.57 | $20.83 | 583,200 | $3.27 B |
| 09/10/2024 | $21.49 | $21.22 (-1.26%) | $21.49 | $20.90 | 594,000 | $3.22 B |
| 09/09/2024 | $21.20 | $21.36 (0.75%) | $21.60 | $21.07 | 803,164 | $3.24 B |
| 09/06/2024 | $21.71 | $21.09 (-2.86%) | $21.89 | $20.98 | 886,441 | $3.20 B |
| 09/05/2024 | $22.18 | $21.84 (-1.53%) | $22.22 | $21.75 | 536,340 | $3.32 B |
| 09/04/2024 | $21.99 | $22.07 (0.36%) | $22.64 | $21.89 | 839,700 | $3.35 B |
| 09/03/2024 | $22.69 | $21.93 (-3.35%) | $22.80 | $21.90 | 922,000 | $3.33 B |
| 08/30/2024 | $22.73 | $22.94 (0.92%) | $23.01 | $22.41 | 738,301 | $3.48 B |
| 08/29/2024 | $22.62 | $22.58 (-0.18%) | $23.23 | $22.50 | 1.19 M | $3.43 B |
| 08/28/2024 | $22.30 | $22.52 (0.99%) | $22.91 | $22.30 | 737,000 | $3.42 B |
| 08/27/2024 | $22.51 | $22.30 (-0.93%) | $22.60 | $22.21 | 703,000 | $3.39 B |
| 08/26/2024 | $22.95 | $22.58 (-1.61%) | $23.18 | $22.26 | 1.13 M | $3.43 B |
| 08/23/2024 | $21.76 | $22.77 (4.64%) | $22.99 | $21.76 | 1.56 M | $3.46 B |
| 08/22/2024 | $21.29 | $21.65 (1.69%) | $21.70 | $21.20 | 810,247 | $3.29 B |