Kratos Defense Security Solutions (KTOS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 57.97 | 61.09 | 56.25 | 60.77 | +5.85% | 4,778,000 |
| 2026-08-06 | 54.41 | 59.10 | 54.04 | 57.41 | +3.74% | 5,267,500 |
| 2026-08-05 | 58.87 | 62.34 | 54.51 | 55.34 | +6.69% | 9,212,100 |
| 2026-08-04 | 50.73 | 52.27 | 50.34 | 51.87 | +5.41% | 6,481,800 |
| 2026-08-03 | 46.60 | 49.42 | 45.90 | 49.21 | +5.60% | 3,215,500 |
| 2026-07-31 | 46.18 | 46.92 | 44.50 | 46.60 | +0.93% | 2,334,900 |
| 2026-07-30 | 44.26 | 46.41 | 43.09 | 46.17 | +5.22% | 3,217,300 |
| 2026-07-29 | 48.67 | 48.87 | 43.75 | 43.88 | -9.79% | 3,993,900 |
| 2026-07-28 | 48.93 | 49.00 | 46.44 | 48.64 | -1.64% | 2,494,700 |
| 2026-07-27 | 47.85 | 49.72 | 46.78 | 49.45 | +4.44% | 2,758,500 |
| 2026-07-24 | 49.35 | 49.71 | 47.22 | 47.35 | -4.23% | 2,840,100 |
| 2026-07-23 | 48.00 | 51.49 | 47.97 | 49.44 | +3.24% | 4,799,200 |
| 2026-07-22 | 48.04 | 49.40 | 47.78 | 47.89 | -0.66% | 2,059,200 |
| 2026-07-21 | 46.09 | 48.92 | 45.60 | 48.21 | +4.94% | 3,357,900 |
| 2026-07-20 | 46.24 | 47.40 | 45.72 | 45.94 | -0.20% | 2,739,900 |
| 2026-07-17 | 46.07 | 47.25 | 45.58 | 46.03 | -1.98% | 5,611,700 |
| 2026-07-16 | 49.02 | 49.13 | 46.31 | 46.96 | -5.48% | 3,162,600 |
| 2026-07-15 | 51.79 | 54.22 | 49.16 | 49.68 | -1.35% | 4,931,200 |
| 2026-07-14 | 48.91 | 50.48 | 48.26 | 50.36 | +7.24% | 5,195,200 |
| 2026-07-13 | 48.48 | 49.08 | 46.34 | 46.96 | -2.55% | 3,532,200 |
| 2026-07-10 | 49.00 | 49.30 | 47.56 | 48.19 | -1.35% | 2,377,000 |
| 2026-07-09 | 49.90 | 50.48 | 48.21 | 48.85 | -3.04% | 3,209,400 |
| 2026-07-08 | 50.21 | 51.81 | 49.66 | 50.38 | +0.08% | 3,432,800 |
| 2026-07-07 | 53.73 | 54.52 | 49.76 | 50.34 | -5.98% | 3,634,200 |
| 2026-07-06 | 55.07 | 55.35 | 52.87 | 53.54 | -3.27% | 3,801,600 |
| 2026-07-02 | 55.39 | 58.88 | 54.08 | 55.35 | +4.36% | 6,702,400 |
| 2026-07-01 | 50.29 | 54.13 | 49.74 | 53.04 | +6.38% | 8,241,400 |
| 2026-06-30 | 50.11 | 51.47 | 48.67 | 49.86 | +6.20% | 5,655,300 |
| 2026-06-29 | 48.35 | 48.89 | 46.42 | 46.95 | -0.55% | 5,764,000 |
| 2026-06-26 | 46.04 | 49.19 | 46.04 | 47.21 | +1.92% | 28,199,200 |
| 2026-06-25 | 47.40 | 47.78 | 46.01 | 46.32 | -3.40% | 5,279,100 |
| 2026-06-24 | 50.18 | 50.79 | 47.78 | 47.95 | -5.61% | 3,560,300 |
| 2026-06-23 | 50.06 | 52.34 | 50.06 | 50.80 | -0.57% | 3,683,300 |
| 2026-06-22 | 53.77 | 54.15 | 50.68 | 51.09 | -5.76% | 4,661,800 |
| 2026-06-18 | 56.22 | 56.75 | 52.94 | 54.21 | -3.47% | 6,964,900 |
| 2026-06-17 | 55.63 | 58.40 | 55.60 | 56.16 | -0.32% | 3,124,900 |
| 2026-06-16 | 56.61 | 57.39 | 55.01 | 56.34 | -1.19% | 3,132,700 |
| 2026-06-15 | 59.19 | 59.50 | 56.68 | 57.02 | -1.26% | 4,014,700 |
| 2026-06-12 | 61.49 | 61.70 | 56.91 | 57.75 | -1.75% | 4,625,800 |
| 2026-06-11 | 54.82 | 58.89 | 54.07 | 58.78 | +7.22% | 3,965,800 |
| 2026-06-10 | 55.60 | 56.80 | 54.25 | 54.82 | -2.44% | 2,749,300 |
| 2026-06-09 | 58.06 | 59.30 | 53.31 | 56.19 | -2.67% | 3,479,200 |
| 2026-06-08 | 59.72 | 59.75 | 57.37 | 57.73 | -1.35% | 3,191,100 |
| 2026-06-05 | 61.64 | 62.10 | 57.50 | 58.52 | -7.70% | 3,512,200 |
| 2026-06-04 | 58.36 | 63.59 | 57.94 | 63.40 | +8.51% | 4,224,800 |
| 2026-06-03 | 61.62 | 61.85 | 57.90 | 58.43 | -7.65% | 5,122,400 |
| 2026-06-02 | 63.57 | 63.65 | 61.68 | 63.27 | -0.35% | 3,585,300 |
| 2026-06-01 | 64.94 | 66.20 | 61.15 | 63.49 | -1.00% | 6,337,700 |
| 2026-05-29 | 66.66 | 66.75 | 60.08 | 64.13 | -1.63% | 10,066,300 |
| 2026-05-28 | 63.96 | 66.83 | 61.00 | 65.19 | +13.77% | 11,464,700 |
| 2026-05-27 | 56.98 | 57.36 | 55.00 | 57.30 | +0.88% | 3,232,800 |
| 2026-05-26 | 57.66 | 59.30 | 55.90 | 56.80 | +1.10% | 4,809,100 |
| 2026-05-22 | 55.29 | 56.75 | 54.46 | 56.18 | +2.76% | 2,949,100 |
| 2026-05-21 | 55.00 | 55.03 | 53.81 | 54.67 | -2.06% | 2,815,000 |
| 2026-05-20 | 53.95 | 55.88 | 52.65 | 55.82 | +4.39% | 3,929,400 |
| 2026-05-19 | 54.24 | 54.59 | 52.78 | 53.47 | -1.38% | 2,749,700 |
| 2026-05-18 | 52.26 | 54.72 | 52.08 | 54.22 | +4.09% | 3,734,700 |
| 2026-05-15 | 53.49 | 53.90 | 51.66 | 52.09 | -5.03% | 4,048,700 |
| 2026-05-14 | 52.76 | 55.97 | 52.49 | 54.85 | +4.50% | 5,498,100 |
| 2026-05-13 | 56.41 | 56.50 | 51.84 | 52.49 | -8.44% | 9,471,900 |
| 2026-05-12 | 57.34 | 58.63 | 55.11 | 57.33 | +0.60% | 5,095,800 |
| 2026-05-11 | 56.87 | 57.71 | 55.01 | 56.99 | -1.55% | 6,062,800 |
| 2026-05-08 | 57.08 | 57.94 | 55.73 | 57.89 | +1.56% | 4,323,600 |
| 2026-05-07 | 61.54 | 61.54 | 56.29 | 57.00 | -7.35% | 5,909,400 |
| 2026-05-06 | 59.08 | 61.74 | 58.43 | 61.52 | +3.73% | 4,402,500 |
| 2026-05-05 | 62.69 | 62.79 | 58.01 | 59.31 | -4.23% | 4,267,900 |
| 2026-05-04 | 62.47 | 64.13 | 61.76 | 61.93 | -0.19% | 3,116,200 |
| 2026-05-01 | 63.41 | 63.50 | 60.95 | 62.05 | -1.59% | 2,579,800 |
| 2026-04-30 | 60.29 | 63.18 | 59.64 | 63.05 | +5.86% | 3,154,800 |
| 2026-04-29 | 61.74 | 61.76 | 59.06 | 59.56 | -3.41% | 3,073,900 |
| 2026-04-28 | 61.94 | 62.70 | 60.22 | 61.66 | -2.37% | 3,274,700 |
| 2026-04-27 | 61.19 | 64.43 | 61.19 | 63.16 | +3.10% | 3,978,500 |
| 2026-04-24 | 65.76 | 65.76 | 61.01 | 61.26 | -6.50% | 5,132,900 |
| 2026-04-23 | 68.45 | 68.74 | 63.79 | 65.52 | -4.50% | 3,904,600 |
| 2026-04-22 | 70.12 | 70.98 | 67.64 | 68.61 | +0.09% | 3,093,400 |
| 2026-04-21 | 70.26 | 70.90 | 67.82 | 68.55 | -1.83% | 4,180,600 |
| 2026-04-20 | 70.04 | 71.71 | 68.86 | 69.83 | -1.63% | 4,159,000 |
| 2026-04-17 | 75.43 | 76.89 | 70.41 | 70.99 | -4.60% | 7,158,400 |
| 2026-04-16 | 76.31 | 77.22 | 73.01 | 74.41 | -0.33% | 2,421,100 |
| 2026-04-15 | 75.69 | 76.29 | 73.25 | 74.66 | +1.36% | 3,502,100 |
| 2026-04-14 | 74.66 | 76.57 | 72.52 | 73.66 | +0.15% | 2,586,300 |
| 2026-04-13 | 70.10 | 74.10 | 69.61 | 73.55 | +4.56% | 2,564,100 |
| 2026-04-10 | 68.02 | 70.53 | 67.43 | 70.34 | +2.94% | 2,887,200 |
| 2026-04-09 | 74.20 | 74.50 | 68.28 | 68.33 | -8.23% | 3,788,400 |
| 2026-04-08 | 79.38 | 79.44 | 72.55 | 74.46 | +3.47% | 3,692,400 |
| 2026-04-07 | 72.25 | 72.90 | 69.80 | 71.96 | -2.87% | 2,886,000 |
| 2026-04-06 | 71.13 | 74.41 | 70.20 | 74.09 | +10.07% | 4,140,200 |
| 2026-04-02 | 65.28 | 69.51 | 63.84 | 67.31 | -0.58% | 4,392,500 |
| 2026-04-01 | 72.64 | 72.80 | 67.60 | 67.70 | -3.99% | 4,421,500 |
| 2026-03-31 | 66.90 | 70.97 | 65.55 | 70.51 | +8.01% | 6,105,300 |
| 2026-03-30 | 71.76 | 71.90 | 64.37 | 65.28 | -9.26% | 5,501,500 |
| 2026-03-27 | 74.86 | 76.38 | 71.70 | 71.94 | -5.17% | 3,186,000 |
| 2026-03-26 | 78.38 | 79.53 | 75.15 | 75.86 | -5.15% | 3,024,100 |
| 2026-03-25 | 79.79 | 80.94 | 77.31 | 79.98 | +3.21% | 3,950,000 |
| 2026-03-24 | 82.67 | 83.02 | 75.52 | 77.49 | -7.41% | 4,535,600 |
| 2026-03-23 | 83.84 | 86.31 | 82.07 | 83.69 | -1.10% | 3,198,200 |
| 2026-03-20 | 91.45 | 92.00 | 83.10 | 84.62 | -8.79% | 6,896,800 |
| 2026-03-19 | 90.51 | 94.50 | 87.64 | 92.78 | -0.28% | 2,404,900 |
| 2026-03-18 | 94.41 | 96.88 | 92.66 | 93.04 | -2.38% | 2,846,900 |
| 2026-03-17 | 90.86 | 95.35 | 90.24 | 95.31 | +6.46% | 3,273,700 |
| 2026-03-16 | 88.84 | 91.80 | 86.90 | 89.53 | +2.28% | 2,424,500 |
| 2026-03-13 | 90.00 | 91.90 | 87.20 | 87.53 | -2.16% | 2,754,000 |
| 2026-03-12 | 88.94 | 91.37 | 85.39 | 89.46 | +0.61% | 3,941,100 |
| 2026-03-11 | 87.03 | 90.98 | 86.62 | 88.92 | -0.04% | 1,946,900 |
| 2026-03-10 | 91.44 | 92.30 | 88.64 | 88.96 | -3.80% | 3,299,800 |
| 2026-03-09 | 87.86 | 93.67 | 87.20 | 92.47 | +6.29% | 5,255,986 |
| 2026-03-06 | 83.38 | 90.88 | 81.50 | 87.00 | +1.71% | 5,385,600 |
| 2026-03-05 | 88.85 | 89.49 | 82.40 | 85.54 | -4.03% | 4,592,800 |
| 2026-03-04 | 88.51 | 90.10 | 85.75 | 89.13 | +0.20% | 3,335,600 |
| 2026-03-03 | 89.21 | 93.22 | 86.60 | 88.95 | -1.95% | 8,315,500 |
| 2026-03-02 | 92.42 | 97.10 | 85.33 | 90.72 | +5.27% | 18,913,800 |
| 2026-02-27 | 85.30 | 86.40 | 84.00 | 86.18 | -6.47% | 13,317,900 |
| 2026-02-26 | 87.94 | 92.44 | 86.64 | 92.14 | +4.43% | 2,605,000 |
| 2026-02-25 | 92.94 | 93.28 | 88.21 | 88.23 | -2.70% | 2,349,900 |
| 2026-02-24 | 88.75 | 91.74 | 84.04 | 90.68 | -3.85% | 6,008,700 |
| 2026-02-23 | 93.27 | 95.08 | 91.00 | 94.31 | -1.84% | 3,365,100 |
| 2026-02-20 | 105.69 | 106.67 | 95.43 | 96.08 | -9.08% | 4,631,600 |
| 2026-02-19 | 97.71 | 105.91 | 96.98 | 105.67 | +8.70% | 5,176,800 |
| 2026-02-18 | 93.14 | 100.50 | 92.95 | 97.21 | +5.70% | 3,657,600 |
| 2026-02-17 | 88.08 | 93.35 | 87.07 | 91.97 | +3.27% | 2,405,800 |
| 2026-02-13 | 87.24 | 92.24 | 87.02 | 89.06 | +2.31% | 1,769,057 |
| 2026-02-12 | 88.40 | 89.59 | 85.25 | 87.05 | -0.83% | 2,276,613 |
| 2026-02-11 | 95.91 | 96.55 | 85.02 | 87.78 | -6.10% | 2,990,143 |
| 2026-02-10 | 98.82 | 99.50 | 93.21 | 93.48 | -5.39% | 2,013,013 |
| 2026-02-09 | 94.60 | 99.78 | 93.20 | 98.81 | +4.66% | 2,970,636 |
| 2026-02-06 | 89.10 | 94.67 | 88.00 | 94.41 | +10.74% | 4,226,998 |
| 2026-02-05 | 88.47 | 92.60 | 84.50 | 85.25 | -6.66% | 3,546,043 |
| 2026-02-04 | 101.46 | 103.00 | 86.92 | 91.33 | -11.65% | 4,629,751 |
| 2026-02-03 | 98.60 | 103.49 | 97.15 | 103.37 | +7.50% | 3,330,090 |
| 2026-02-02 | 99.91 | 101.14 | 94.77 | 96.16 | -6.65% | 3,802,922 |
| 2026-01-30 | 105.82 | 108.75 | 101.63 | 103.01 | -4.76% | 3,649,607 |
| 2026-01-29 | 114.88 | 115.20 | 106.09 | 108.16 | -4.00% | 3,343,131 |
| 2026-01-28 | 120.00 | 120.00 | 109.26 | 112.67 | -4.57% | 3,758,876 |
| 2026-01-27 | 111.06 | 118.14 | 111.06 | 118.06 | +6.05% | 3,101,004 |
| 2026-01-26 | 108.70 | 113.67 | 106.77 | 111.32 | +0.84% | 2,974,975 |
| 2026-01-23 | 113.83 | 115.53 | 108.36 | 110.39 | -3.04% | 4,004,576 |
| 2026-01-22 | 121.01 | 121.30 | 111.23 | 113.85 | -5.59% | 5,386,432 |
| 2026-01-21 | 127.54 | 128.00 | 114.28 | 120.59 | -6.29% | 6,652,022 |
| 2026-01-20 | 128.11 | 134.00 | 127.00 | 128.68 | -1.56% | 4,617,978 |
| 2026-01-16 | 125.71 | 132.00 | 125.00 | 130.72 | +4.95% | 4,894,290 |
| 2026-01-15 | 119.89 | 126.31 | 117.27 | 124.56 | +2.52% | 3,611,217 |
| 2026-01-14 | 118.50 | 123.96 | 114.00 | 121.50 | +1.49% | 4,410,987 |
| 2026-01-13 | 118.91 | 121.57 | 117.20 | 119.72 | +1.58% | 4,116,075 |
| 2026-01-12 | 116.85 | 119.63 | 114.50 | 117.86 | +3.66% | 5,041,410 |
| 2026-01-09 | 105.47 | 115.45 | 104.65 | 113.70 | +9.28% | 6,077,531 |
| 2026-01-08 | 99.53 | 109.80 | 98.77 | 104.04 | +13.78% | 9,609,324 |
| 2026-01-07 | 92.63 | 95.32 | 90.51 | 91.44 | -0.53% | 3,654,884 |
| 2026-01-06 | 89.89 | 92.03 | 86.70 | 91.93 | +2.22% | 2,910,563 |
| 2026-01-05 | 84.91 | 90.11 | 82.13 | 89.93 | +13.42% | 4,446,496 |
| 2026-01-02 | 76.55 | 79.73 | 74.33 | 79.29 | +4.45% | 2,169,617 |
| 2025-12-31 | 76.80 | 76.97 | 74.88 | 75.91 | -0.09% | 2,331,411 |
| 2025-12-30 | 78.19 | 78.19 | 75.80 | 75.98 | -1.92% | 1,276,832 |
| 2025-12-29 | 76.96 | 78.22 | 76.15 | 77.47 | -0.30% | 1,326,447 |
| 2025-12-26 | 79.91 | 79.91 | 76.10 | 77.70 | -2.84% | 1,619,534 |
| 2025-12-24 | 81.11 | 81.94 | 79.28 | 79.97 | -2.83% | 1,190,215 |
| 2025-12-23 | 80.47 | 83.41 | 79.85 | 82.30 | +0.94% | 2,250,679 |
| 2025-12-22 | 77.00 | 81.87 | 76.81 | 81.53 | +8.14% | 3,292,748 |
| 2025-12-19 | 71.53 | 75.78 | 71.23 | 75.39 | +5.59% | 4,166,768 |
| 2025-12-18 | 70.94 | 72.41 | 70.14 | 71.40 | +2.34% | 1,496,137 |
| 2025-12-17 | 73.13 | 74.24 | 69.31 | 69.77 | -4.59% | 2,265,800 |
| 2025-12-16 | 73.00 | 74.63 | 72.42 | 73.13 | -1.52% | 1,888,601 |
| 2025-12-15 | 76.27 | 76.42 | 73.10 | 74.26 | -2.24% | 1,748,365 |
| 2025-12-12 | 78.93 | 79.40 | 75.20 | 75.96 | -3.58% | 1,919,292 |
| 2025-12-11 | 76.74 | 79.47 | 74.80 | 78.78 | +2.43% | 1,646,466 |
| 2025-12-10 | 76.00 | 78.46 | 73.20 | 76.91 | -0.16% | 2,437,235 |
| 2025-12-09 | 76.57 | 79.66 | 76.06 | 77.03 | +0.00% | 2,041,523 |
| 2025-12-08 | 77.59 | 78.07 | 75.15 | 77.03 | +0.69% | 1,527,392 |
| 2025-12-05 | 77.69 | 78.13 | 74.76 | 76.50 | -1.52% | 1,545,066 |
| 2025-12-04 | 72.52 | 78.32 | 72.28 | 77.68 | +6.73% | 2,495,448 |
| 2025-12-03 | 71.01 | 73.00 | 69.68 | 72.78 | +2.56% | 2,292,291 |
| 2025-12-02 | 74.11 | 74.60 | 70.87 | 70.96 | -3.07% | 2,143,244 |
| 2025-12-01 | 76.60 | 76.60 | 72.93 | 73.21 | -3.80% | 2,431,020 |
| 2025-11-28 | 76.23 | 76.49 | 75.01 | 76.10 | +0.44% | 890,882 |
| 2025-11-26 | 75.80 | 77.17 | 75.31 | 75.77 | +0.96% | 1,757,152 |
| 2025-11-25 | 74.16 | 76.18 | 72.65 | 75.05 | +1.27% | 2,086,902 |
| 2025-11-24 | 69.42 | 74.44 | 69.14 | 74.11 | +7.19% | 2,552,493 |
| 2025-11-21 | 66.81 | 69.34 | 64.80 | 69.14 | +2.73% | 3,220,238 |
| 2025-11-20 | 74.48 | 74.48 | 66.91 | 67.31 | -4.76% | 2,425,596 |
| 2025-11-19 | 69.58 | 72.18 | 69.30 | 70.67 | +0.44% | 2,079,272 |
| 2025-11-18 | 68.74 | 71.25 | 67.78 | 70.36 | +0.17% | 2,644,767 |
| 2025-11-17 | 72.09 | 72.95 | 68.85 | 70.24 | -3.05% | 2,219,646 |
| 2025-11-14 | 69.16 | 73.77 | 69.00 | 72.45 | +1.06% | 2,458,516 |
| 2025-11-13 | 74.94 | 75.89 | 71.31 | 71.69 | -6.53% | 2,924,647 |
| 2025-11-12 | 76.78 | 78.17 | 75.50 | 76.70 | +0.14% | 2,005,449 |
| 2025-11-11 | 77.73 | 78.99 | 75.89 | 76.59 | -3.27% | 2,194,729 |
| 2025-11-10 | 81.42 | 82.00 | 77.05 | 79.18 | +1.67% | 3,793,114 |
| 2025-11-07 | 70.30 | 78.35 | 68.65 | 77.88 | +7.55% | 5,152,155 |
| 2025-11-06 | 77.95 | 79.47 | 70.27 | 72.41 | -6.46% | 7,002,408 |
| 2025-11-05 | 82.37 | 82.50 | 75.85 | 77.41 | -14.20% | 9,160,154 |
| 2025-11-04 | 88.23 | 91.59 | 86.82 | 90.22 | -0.97% | 3,416,107 |
| 2025-11-03 | 90.83 | 91.72 | 87.95 | 91.10 | +0.55% | 2,492,863 |
| 2025-10-31 | 89.50 | 92.15 | 87.91 | 90.60 | +2.60% | 2,325,102 |
| 2025-10-30 | 90.00 | 91.00 | 88.04 | 88.30 | -3.19% | 1,757,574 |
| 2025-10-29 | 90.00 | 93.87 | 89.96 | 91.21 | +1.59% | 2,747,740 |
| 2025-10-28 | 91.07 | 92.45 | 89.69 | 89.78 | -0.99% | 1,808,771 |
| 2025-10-27 | 93.07 | 94.60 | 88.26 | 90.68 | -0.55% | 2,769,859 |
| 2025-10-24 | 92.13 | 92.93 | 89.18 | 91.18 | +2.08% | 2,745,344 |
| 2025-10-23 | 85.20 | 89.95 | 84.87 | 89.32 | +5.95% | 2,469,642 |
| 2025-10-22 | 90.00 | 90.00 | 80.81 | 84.30 | -6.97% | 4,516,545 |
| 2025-10-21 | 87.11 | 90.80 | 85.20 | 90.62 | +4.58% | 3,716,213 |
| 2025-10-20 | 87.28 | 88.72 | 85.20 | 86.65 | +4.25% | 3,527,634 |
| 2025-10-17 | 84.92 | 86.52 | 81.71 | 83.12 | -6.21% | 6,302,584 |
| 2025-10-16 | 91.99 | 92.59 | 88.48 | 88.62 | -2.16% | 4,160,334 |
| 2025-10-15 | 97.95 | 98.49 | 89.16 | 90.58 | -4.95% | 5,149,485 |
| 2025-10-14 | 93.72 | 97.10 | 90.79 | 95.30 | -1.02% | 3,902,388 |
| 2025-10-13 | 97.47 | 101.50 | 94.67 | 96.28 | +1.74% | 4,260,558 |
| 2025-10-10 | 94.70 | 102.65 | 92.90 | 94.63 | -3.98% | 7,345,856 |
| 2025-10-09 | 107.64 | 112.57 | 96.80 | 98.55 | -6.74% | 8,103,012 |
| 2025-10-08 | 103.07 | 106.31 | 101.90 | 105.67 | +1.91% | 4,069,929 |
| 2025-10-07 | 101.15 | 104.70 | 100.00 | 103.69 | +3.43% | 5,802,026 |
| 2025-10-06 | 98.35 | 103.00 | 98.02 | 100.25 | +4.22% | 5,021,897 |
| 2025-10-03 | 95.69 | 98.12 | 93.86 | 96.19 | +1.22% | 3,408,309 |
| 2025-10-02 | 95.00 | 96.40 | 92.53 | 95.03 | +2.23% | 2,952,205 |
| 2025-10-01 | 90.50 | 93.52 | 88.63 | 92.96 | +1.74% | 3,855,299 |
| 2025-09-30 | 88.39 | 91.87 | 88.10 | 91.37 | +3.74% | 4,542,287 |
| 2025-09-29 | 88.95 | 89.67 | 87.80 | 88.08 | +2.09% | 4,535,795 |
| 2025-09-26 | 85.00 | 86.84 | 84.43 | 86.28 | +2.47% | 3,009,453 |
| 2025-09-25 | 80.00 | 84.88 | 78.87 | 84.20 | +3.72% | 4,291,102 |
| 2025-09-24 | 84.37 | 85.00 | 80.85 | 81.18 | -3.24% | 3,738,143 |
| 2025-09-23 | 81.09 | 85.48 | 81.09 | 83.90 | +3.94% | 4,998,297 |
| 2025-09-22 | 80.61 | 82.63 | 79.30 | 80.72 | -0.06% | 6,450,341 |
| 2025-09-19 | 81.52 | 82.31 | 79.90 | 80.77 | +0.15% | 35,427,660 |
| 2025-09-18 | 76.65 | 81.44 | 75.02 | 80.65 | +6.48% | 4,310,122 |
| 2025-09-17 | 75.01 | 77.03 | 73.11 | 75.74 | -0.80% | 4,247,233 |
| 2025-09-16 | 71.06 | 76.62 | 70.83 | 76.35 | +7.93% | 5,322,877 |
| 2025-09-15 | 69.45 | 71.31 | 67.90 | 70.74 | +2.23% | 3,391,897 |
| 2025-09-12 | 67.74 | 69.71 | 67.65 | 69.20 | +2.26% | 2,539,140 |
| 2025-09-11 | 66.09 | 69.14 | 65.60 | 67.67 | +3.06% | 2,962,746 |
| 2025-09-10 | 65.35 | 66.75 | 64.19 | 65.66 | +1.70% | 2,774,164 |
| 2025-09-09 | 64.13 | 64.83 | 62.66 | 64.56 | +0.65% | 2,152,892 |
| 2025-09-08 | 64.84 | 65.00 | 62.33 | 64.14 | -1.03% | 2,632,047 |
| 2025-09-05 | 64.50 | 65.29 | 61.40 | 64.81 | +1.92% | 2,611,243 |
| 2025-09-04 | 64.30 | 64.44 | 61.75 | 63.59 | -1.41% | 2,812,719 |
| 2025-09-03 | 66.28 | 67.17 | 64.06 | 64.50 | -2.41% | 2,147,163 |
| 2025-09-02 | 64.41 | 67.41 | 63.02 | 66.09 | +0.38% | 3,188,420 |
| 2025-08-29 | 68.49 | 68.49 | 65.64 | 65.84 | -3.90% | 2,395,842 |
| 2025-08-28 | 68.04 | 68.81 | 67.27 | 68.51 | +0.87% | 2,294,345 |
| 2025-08-27 | 68.27 | 68.74 | 66.50 | 67.92 | -0.19% | 2,082,683 |
| 2025-08-26 | 67.00 | 69.91 | 67.00 | 68.05 | +1.72% | 2,958,439 |
| 2025-08-25 | 67.66 | 68.71 | 66.87 | 66.90 | +0.28% | 2,419,297 |
| 2025-08-22 | 64.69 | 67.04 | 64.04 | 66.71 | +2.98% | 2,985,486 |
| 2025-08-21 | 64.14 | 65.84 | 64.06 | 64.78 | +0.79% | 2,535,015 |
| 2025-08-20 | 62.73 | 64.56 | 60.71 | 64.27 | +0.39% | 3,801,184 |
| 2025-08-19 | 68.37 | 68.40 | 63.61 | 64.02 | -6.87% | 4,957,086 |
| 2025-08-18 | 67.69 | 69.67 | 67.04 | 68.74 | +0.35% | 2,493,097 |
| 2025-08-15 | 69.11 | 69.39 | 66.13 | 68.50 | -0.90% | 2,870,401 |
| 2025-08-14 | 70.20 | 72.70 | 68.75 | 69.12 | +0.54% | 4,746,705 |
| 2025-08-13 | 70.17 | 71.11 | 64.89 | 68.75 | -0.56% | 5,177,648 |
| 2025-08-12 | 65.38 | 69.44 | 64.92 | 69.14 | +5.70% | 4,305,706 |
| 2025-08-11 | 65.95 | 68.68 | 64.59 | 65.41 | +2.40% | 6,001,865 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+14.06%). Worst month: Feb (-4.87%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kratos Defense Security Solutions's (KTOS) latest close?
60.77 on 2026-08-07, from the Closelook data lake's daily price record.
What is KTOS's 52-week high and low?
134.00 high and 43.09 low over the trailing 52 weeks, as of 2026-08-07.
What is Kratos Defense Security Solutions's strongest and weakest month historically?
Historically, KTOS's strongest calendar month has been Jan (average +14.06%) and its weakest Feb (average -4.87%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.