5 DAY PERFORMANCE
+8.33%
1 MONTH PERFORMANCE
+19.30%
3 MONTH PERFORMANCE
+9.31%
6 MONTH PERFORMANCE
+58.68%
YEAR-TO-DATE PERFORMANCE
+37.57%
1 YEAR PERFORMANCE
+95.74%
Kratos Defense & Security Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/21/2025 | $31.48 | $30.81 (-2.13%) | $31.63 | $30.47 | 34.28 M | $4.70 B |
| 03/20/2025 | $31.90 | $31.70 (-0.63%) | $32.69 | $31.34 | 3.50 M | $4.84 B |
| 03/19/2025 | $31.35 | $32.56 (3.86%) | $32.67 | $31.01 | 3.10 M | $4.97 B |
| 03/18/2025 | $31.47 | $31.25 (-0.7%) | $31.84 | $30.93 | 2.88 M | $4.77 B |
| 03/17/2025 | $30.63 | $31.89 (4.11%) | $32.40 | $30.63 | 3.78 M | $4.87 B |
| 03/14/2025 | $29.70 | $30.43 (2.46%) | $30.71 | $29.44 | 3.18 M | $4.65 B |
| 03/13/2025 | $29.44 | $29.52 (0.27%) | $30.26 | $29.11 | 2.38 M | $4.51 B |
| 03/12/2025 | $29.48 | $29.60 (0.41%) | $30.01 | $29.13 | 3.27 M | $4.52 B |
| 03/11/2025 | $29.12 | $29.06 (-0.21%) | $29.98 | $28.49 | 4.22 M | $4.44 B |
| 03/10/2025 | $27.67 | $29.18 (5.46%) | $30.05 | $27.40 | 7.23 M | $4.46 B |
| 03/07/2025 | $26.57 | $27.29 (2.71%) | $27.44 | $26.05 | 1.91 M | $4.17 B |
| 03/06/2025 | $27.45 | $26.88 (-2.08%) | $27.85 | $26.37 | 2.29 M | $4.10 B |
| 03/05/2025 | $26.33 | $27.81 (5.62%) | $27.92 | $26.28 | 2.77 M | $4.25 B |
| 03/04/2025 | $25.50 | $26.38 (3.45%) | $26.80 | $25.32 | 2.37 M | $4.03 B |
| 03/03/2025 | $26.77 | $26.01 (-2.84%) | $26.80 | $25.90 | 2.35 M | $3.97 B |
| 02/28/2025 | $25.78 | $26.39 (2.37%) | $26.41 | $25.11 | 2.86 M | $4.03 B |
| 02/27/2025 | $25.01 | $26.27 (5.04%) | $26.52 | $24.80 | 3.40 M | $4.01 B |
| 02/26/2025 | $25.20 | $24.96 (-0.95%) | $25.51 | $24.61 | 2.61 M | $3.81 B |
| 02/25/2025 | $24.56 | $25.11 (2.24%) | $25.22 | $24.33 | 2.93 M | $3.83 B |
| 02/24/2025 | $25.56 | $24.39 (-4.58%) | $25.56 | $23.90 | 2.34 M | $3.72 B |
| 02/21/2025 | $27.03 | $25.29 (-6.44%) | $27.22 | $25.19 | 2.33 M | $3.86 B |
| 02/20/2025 | $26.77 | $25.99 (-2.91%) | $26.87 | $25.55 | 2.27 M | $3.97 B |
| 02/19/2025 | $27.04 | $26.85 (-0.7%) | $27.22 | $26.57 | 1.79 M | $4.10 B |
| 02/18/2025 | $27.30 | $27.05 (-0.92%) | $27.65 | $26.75 | 2.68 M | $4.13 B |
| 02/14/2025 | $28.26 | $27.16 (-3.89%) | $28.26 | $26.89 | 3.73 M | $4.14 B |
| 02/13/2025 | $31.25 | $28.56 (-8.61%) | $31.80 | $28.28 | 3.90 M | $4.36 B |
| 02/12/2025 | $31.38 | $31.01 (-1.18%) | $31.88 | $30.88 | 1.90 M | $4.73 B |
| 02/11/2025 | $32.85 | $32.07 (-2.37%) | $33.04 | $31.91 | 1.72 M | $4.89 B |
| 02/10/2025 | $32.92 | $33.09 (0.52%) | $33.29 | $32.29 | 1.54 M | $5.05 B |
| 02/07/2025 | $32.60 | $32.46 (-0.43%) | $32.86 | $32.14 | 1.48 M | $4.95 B |
| 02/06/2025 | $34.33 | $32.54 (-5.21%) | $34.36 | $31.98 | 2.04 M | $4.97 B |
| 02/05/2025 | $34.60 | $34.28 (-0.92%) | $34.78 | $34.16 | 1.39 M | $5.23 B |
| 02/04/2025 | $33.30 | $34.38 (3.24%) | $34.48 | $33.30 | 1.76 M | $5.25 B |
| 02/03/2025 | $32.50 | $33.20 (2.15%) | $33.80 | $32.40 | 1.44 M | $5.07 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.
