-
5 DAY PERFORMANCE
+6.27% -
1 MONTH PERFORMANCE
+13.37% -
3 MONTH PERFORMANCE
+20.08% -
6 MONTH PERFORMANCE
+39.10% -
YEAR-TO-DATE PERFORMANCE
+22.03% -
1 YEAR PERFORMANCE
+66.51%
Kratos Defense & Security Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.21 | $24.75 (-1.82%) | $25.32 | $24.32 | 1.23 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 |
| 08/21/2024 | $20.94 | $20.95 (0.05%) | $21.02 | $20.70 | 463,937 | $3.18 B |
| 08/20/2024 | $21.37 | $20.79 (-2.71%) | $21.38 | $20.58 | 723,000 | $3.16 B |
| 08/19/2024 | $21.16 | $21.38 (1.04%) | $21.50 | $21.00 | 870,900 | $3.25 B |
| 08/16/2024 | $20.40 | $21.16 (3.73%) | $21.60 | $20.37 | 1.56 M | $3.21 B |
| 08/15/2024 | $20.21 | $20.24 (0.15%) | $20.33 | $19.95 | 706,500 | $3.07 B |
| 08/14/2024 | $19.95 | $19.84 (-0.55%) | $20.31 | $19.69 | 1.59 M | $3.01 B |
| 08/13/2024 | $19.84 | $19.84 (0%) | $19.90 | $19.56 | 687,900 | $3.01 B |
| 08/12/2024 | $19.97 | $19.62 (-1.75%) | $20.05 | $19.36 | 876,206 | $2.98 B |
| 08/09/2024 | $19.90 | $19.73 (-0.85%) | $20.20 | $19.65 | 1.02 M | $3.00 B |
| 08/08/2024 | $19.06 | $19.75 (3.62%) | $20.18 | $17.91 | 1.99 M | $3.00 B |
| 08/07/2024 | $20.56 | $20.07 (-2.38%) | $20.82 | $20.02 | 826,749 | $3.05 B |
| 08/06/2024 | $20.14 | $20.36 (1.09%) | $20.78 | $20.01 | 650,110 | $3.09 B |
| 08/05/2024 | $19.75 | $20.25 (2.53%) | $20.46 | $19.50 | 849,400 | $3.07 B |
| 08/02/2024 | $21.15 | $20.98 (-0.8%) | $21.23 | $20.49 | 837,538 | $2.93 B |
| 08/01/2024 | $22.54 | $22.03 (-2.26%) | $22.89 | $21.57 | 789,300 | $3.08 B |
| 07/31/2024 | $22.66 | $22.54 (-0.53%) | $22.96 | $22.26 | 751,453 | $3.15 B |
| 07/30/2024 | $22.66 | $22.39 (-1.19%) | $22.87 | $22.16 | 1.07 M | $3.13 B |
| 07/29/2024 | $22.70 | $22.57 (-0.57%) | $22.84 | $22.44 | 733,625 | $3.15 B |
| 07/26/2024 | $22.70 | $22.66 (-0.18%) | $22.84 | $22.45 | 681,282 | $3.16 B |
| 07/25/2024 | $21.90 | $22.25 (1.6%) | $22.84 | $21.86 | 1.10 M | $3.11 B |
| 07/24/2024 | $22.38 | $21.80 (-2.59%) | $22.69 | $21.79 | 1.15 M | $3.04 B |
| 07/23/2024 | $21.46 | $22.54 (5.03%) | $22.57 | $21.46 | 1.12 M | $3.15 B |
| 07/22/2024 | $21.12 | $21.40 (1.33%) | $21.52 | $20.81 | 632,335 | $2.99 B |
| 07/19/2024 | $21.40 | $20.97 (-2.01%) | $21.40 | $20.83 | 615,354 | $2.93 B |
| 07/18/2024 | $21.56 | $21.30 (-1.21%) | $21.97 | $21.21 | 643,706 | $2.97 B |
| 07/17/2024 | $21.89 | $21.72 (-0.78%) | $22.29 | $21.52 | 993,480 | $3.03 B |
| 07/16/2024 | $21.67 | $22.07 (1.85%) | $22.11 | $21.62 | 1.02 M | $3.08 B |
| 07/15/2024 | $21.23 | $21.47 (1.13%) | $21.54 | $21.13 | 815,785 | $3.00 B |
| 07/12/2024 | $21.32 | $21.01 (-1.45%) | $21.42 | $20.98 | 670,752 | $2.93 B |
| 07/11/2024 | $21.10 | $21.10 (0%) | $21.25 | $20.82 | 783,483 | $2.95 B |
| 07/10/2024 | $20.50 | $20.64 (0.68%) | $20.64 | $20.37 | 695,605 | $2.88 B |
| 07/09/2024 | $20.75 | $20.43 (-1.54%) | $20.97 | $20.40 | 827,452 | $2.85 B |
| 07/08/2024 | $20.81 | $20.78 (-0.14%) | $21.28 | $20.75 | 642,247 | $2.90 B |
| 07/05/2024 | $20.35 | $20.62 (1.33%) | $20.66 | $20.15 | 567,997 | $2.88 B |