7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

76,010.97

+455.30

+0.60%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NasdaqGS - Nasdaq Real Time Price USD

Kratos Defense & Security Solutions, Inc. (KTOS)

35.10 +1.71 (+5.12%)

At close: November 6 at 4:00:01 PM EST

35.10 0.00 (0.00%)

After hours: 7:53:52 PM EST

Trade KTOS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	33.73	35.31	31.57	35.10	35.10	8,007,000
Nov 5, 2026	35.63	35.79	32.50	33.39	33.39	9,523,800
Nov 4, 2026	39.86	40.25	35.71	35.96	35.96	8,268,600
Nov 3, 2026	40.41	41.72	40.10	40.99	40.99	3,235,100
Nov 2, 2026	41.29	41.61	39.68	40.23	40.23	3,385,100
Oct 30, 2026	42.67	43.21	40.28	41.09	41.09	3,414,400
Oct 29, 2026	41.28	44.11	41.20	43.59	43.59	6,251,700
Oct 28, 2026	41.38	41.56	40.40	41.17	41.17	2,805,700
Oct 27, 2026	40.73	42.12	40.06	41.32	41.32	4,320,500
Oct 26, 2026	38.68	40.57	38.43	40.43	40.43	3,481,000
Oct 23, 2026	37.64	39.08	36.37	38.68	38.68	4,201,100
Oct 22, 2026	38.27	39.96	37.40	38.27	38.27	4,194,300
Oct 21, 2026	39.57	39.99	38.41	38.74	38.74	3,691,900
Oct 20, 2026	38.83	40.26	38.58	38.96	38.96	3,206,500
Oct 19, 2026	40.40	40.50	39.03	39.17	39.17	2,972,300
Oct 16, 2026	40.83	41.72	40.05	40.42	40.42	5,511,100
Oct 15, 2026	38.30	40.88	37.84	40.74	40.74	5,088,900
Oct 14, 2026	39.80	41.59	39.17	39.33	39.33	5,315,500
Oct 13, 2026	40.80	41.06	39.83	40.35	40.35	5,003,000
Oct 12, 2026	42.48	43.07	41.42	41.62	41.62	3,548,000
Oct 9, 2026	43.11	43.11	41.53	42.36	42.36	4,189,900
Oct 8, 2026	42.30	42.84	41.69	41.93	41.93	5,369,300
Oct 7, 2026	42.83	43.00	40.93	41.94	41.94	6,324,600
Oct 6, 2026	42.15	44.14	41.99	43.71	43.71	5,172,600
Oct 5, 2026	43.80	43.86	41.74	42.02	42.02	5,563,800
Oct 2, 2026	43.30	43.51	42.13	43.07	43.07	4,433,700
Oct 1, 2026	43.04	43.50	41.83	42.82	42.82	4,757,000
Sep 30, 2026	43.28	44.17	42.46	42.69	42.69	5,325,800
Sep 29, 2026	44.62	44.84	42.99	43.05	43.05	5,085,000
Sep 28, 2026	44.97	45.22	43.91	44.07	44.07	4,558,300
Sep 25, 2026	46.97	47.45	45.31	45.62	45.62	3,184,400
Sep 24, 2026	45.45	47.36	44.81	47.02	47.02	4,675,600
Sep 23, 2026	46.97	47.92	46.08	46.16	46.16	3,034,500
Sep 22, 2026	49.54	49.68	45.94	46.97	46.97	6,127,400
Sep 21, 2026	48.22	49.39	47.75	48.59	48.59	3,477,200
Sep 18, 2026	48.19	48.55	46.83	47.46	47.46	5,648,900
Sep 17, 2026	48.30	49.30	47.60	47.66	47.66	3,632,200
Sep 16, 2026	47.48	47.69	45.89	47.59	47.59	3,980,800
Sep 15, 2026	48.67	49.46	46.56	47.62	47.62	4,306,000
Sep 14, 2026	45.76	48.08	45.72	47.58	47.58	3,160,300
Sep 11, 2026	46.97	47.19	45.47	46.69	46.69	4,063,500
Sep 10, 2026	46.99	48.70	46.31	46.98	46.98	3,414,800
Sep 9, 2026	48.15	48.63	46.33	46.74	46.74	4,585,400
Sep 8, 2026	48.32	50.05	48.10	48.20	48.20	2,773,300
Sep 4, 2026	47.75	48.67	47.13	47.82	47.82	2,818,100
Sep 3, 2026	48.76	49.16	46.92	48.10	48.10	3,890,200
Sep 2, 2026	49.20	49.59	47.05	47.78	47.78	4,099,500
Sep 1, 2026	50.19	51.80	48.96	49.34	49.34	3,695,100
Aug 31, 2026	51.70	52.03	50.58	50.98	50.98	2,147,000
Aug 28, 2026	53.51	53.77	51.37	52.00	52.00	1,969,100
Aug 27, 2026	53.00	54.09	52.38	53.69	53.69	2,135,100
Aug 26, 2026	52.40	54.29	52.27	52.93	52.93	1,984,200
Aug 25, 2026	53.48	53.85	52.03	52.64	52.64	2,330,800
Aug 24, 2026	56.16	56.70	52.83	53.07	53.07	3,432,900
Aug 21, 2026	56.62	58.60	56.50	57.17	57.17	3,144,100
Aug 20, 2026	59.87	60.09	55.25	56.18	56.18	4,560,700
Aug 19, 2026	61.99	62.00	58.75	60.56	60.56	2,844,700
Aug 18, 2026	61.23	64.15	61.00	61.99	61.99	2,775,700
Aug 17, 2026	64.50	65.09	62.88	63.29	63.29	3,453,100
Aug 14, 2026	66.00	67.10	62.65	64.58	64.58	5,452,300
Aug 13, 2026	63.50	64.75	61.84	62.79	62.79	2,580,200
Aug 12, 2026	63.85	64.22	62.10	63.82	63.82	3,397,000
Aug 11, 2026	62.09	63.83	61.34	63.73	63.73	3,033,300
Aug 10, 2026	60.90	63.17	58.90	62.42	62.42	4,569,900
Aug 7, 2026	57.97	61.09	56.25	60.77	60.77	4,791,000
Aug 6, 2026	54.41	59.10	54.04	57.41	57.41	5,267,500
Aug 5, 2026	58.87	62.34	54.51	55.34	55.34	9,212,100
Aug 4, 2026	50.73	52.27	50.34	51.87	51.87	6,481,800
Aug 3, 2026	46.60	49.42	45.90	49.21	49.21	3,215,500
Jul 31, 2026	46.18	46.92	44.50	46.60	46.60	2,334,900
Jul 30, 2026	44.26	46.41	43.09	46.17	46.17	3,217,300
Jul 29, 2026	48.67	48.87	43.75	43.88	43.88	3,993,900
Jul 28, 2026	48.93	49.00	46.44	48.64	48.64	2,494,700
Jul 27, 2026	47.85	49.72	46.78	49.45	49.45	2,758,500
Jul 24, 2026	49.35	49.71	47.22	47.35	47.35	2,840,100
Jul 23, 2026	48.00	51.49	47.97	49.44	49.44	4,799,200
Jul 22, 2026	48.04	49.40	47.78	47.89	47.89	2,059,200
Jul 21, 2026	46.09	48.92	45.60	48.21	48.21	3,357,900
Jul 20, 2026	46.24	47.40	45.72	45.94	45.94	2,739,900
Jul 17, 2026	46.07	47.25	45.58	46.03	46.03	5,611,700
Jul 16, 2026	49.02	49.13	46.31	46.96	46.96	3,162,600
Jul 15, 2026	51.79	54.22	49.16	49.68	49.68	4,931,200
Jul 14, 2026	48.91	50.48	48.26	50.36	50.36	5,195,200
Jul 13, 2026	48.48	49.08	46.34	46.96	46.96	3,532,200
Jul 10, 2026	49.00	49.30	47.56	48.19	48.19	2,377,000
Jul 9, 2026	49.90	50.48	48.21	48.85	48.85	3,209,400
Jul 8, 2026	50.21	51.81	49.66	50.38	50.38	3,432,800
Jul 7, 2026	53.73	54.52	49.76	50.34	50.34	3,634,200
Jul 6, 2026	55.07	55.35	52.87	53.54	53.54	3,801,600
Jul 2, 2026	55.39	58.88	54.08	55.35	55.35	6,702,400
Jul 1, 2026	50.29	54.13	49.74	53.04	53.04	8,241,400
Jun 30, 2026	50.11	51.47	48.67	49.86	49.86	5,655,300
Jun 29, 2026	48.35	48.89	46.42	46.95	46.95	5,764,000
Jun 26, 2026	46.04	49.19	46.04	47.21	47.21	28,199,200
Jun 25, 2026	47.40	47.78	46.01	46.32	46.32	5,279,100
Jun 24, 2026	50.18	50.79	47.78	47.95	47.95	3,560,300
Jun 23, 2026	50.06	52.34	50.06	50.80	50.80	3,683,300
Jun 22, 2026	53.77	54.15	50.68	51.09	51.09	4,661,800
Jun 18, 2026	56.22	56.75	52.94	54.21	54.21	6,964,900
Jun 17, 2026	55.63	58.40	55.60	56.16	56.16	3,124,900
Jun 16, 2026	56.61	57.39	55.01	56.34	56.34	3,132,700
Jun 15, 2026	59.19	59.50	56.68	57.02	57.02	4,014,700
Jun 12, 2026	61.49	61.70	56.91	57.75	57.75	4,625,800
Jun 11, 2026	54.82	58.89	54.07	58.78	58.78	3,965,800
Jun 10, 2026	55.60	56.80	54.25	54.82	54.82	2,749,300
Jun 9, 2026	58.06	59.30	53.31	56.19	56.19	3,479,200
Jun 8, 2026	59.72	59.75	57.37	57.73	57.73	3,191,100
Jun 5, 2026	61.64	62.10	57.50	58.52	58.52	3,512,200
Jun 4, 2026	58.36	63.59	57.94	63.40	63.40	4,224,800
Jun 3, 2026	61.62	61.85	57.90	58.43	58.43	5,122,400
Jun 2, 2026	63.57	63.65	61.68	63.27	63.27	3,585,300
Jun 1, 2026	64.94	66.20	61.15	63.49	63.49	6,337,700
May 29, 2026	66.66	66.75	60.08	64.13	64.13	10,066,300
May 28, 2026	63.96	66.83	61.00	65.19	65.19	11,464,700
May 27, 2026	56.98	57.36	55.00	57.30	57.30	3,232,800
May 26, 2026	57.66	59.30	55.90	56.80	56.80	4,809,100
May 22, 2026	55.29	56.75	54.46	56.18	56.18	2,949,100
May 21, 2026	55.00	55.03	53.81	54.67	54.67	2,815,000
May 20, 2026	53.95	55.88	52.65	55.82	55.82	3,929,400
May 19, 2026	54.24	54.59	52.78	53.47	53.47	2,749,700
May 18, 2026	52.26	54.72	52.08	54.22	54.22	3,734,700
May 15, 2026	53.49	53.90	51.66	52.09	52.09	4,048,700
May 14, 2026	52.76	55.97	52.49	54.85	54.85	5,498,100
May 13, 2026	56.41	56.50	51.84	52.49	52.49	9,471,900
May 12, 2026	57.34	58.63	55.11	57.33	57.33	5,095,800
May 11, 2026	56.87	57.71	55.01	56.99	56.99	6,062,800
May 8, 2026	57.08	57.94	55.73	57.89	57.89	4,323,600
May 7, 2026	61.54	61.54	56.29	57.00	57.00	5,909,400
May 6, 2026	59.08	61.74	58.43	61.52	61.52	4,402,500
May 5, 2026	62.69	62.79	58.01	59.31	59.31	4,267,900
May 4, 2026	62.47	64.13	61.76	61.93	61.93	3,116,200
May 1, 2026	63.41	63.50	60.95	62.05	62.05	2,579,800
Apr 30, 2026	60.29	63.18	59.64	63.05	63.05	3,154,800
Apr 29, 2026	61.74	61.76	59.06	59.56	59.56	3,073,900
Apr 28, 2026	61.94	62.70	60.22	61.66	61.66	3,274,700
Apr 27, 2026	61.19	64.43	61.19	63.16	63.16	3,978,500
Apr 24, 2026	65.76	65.76	61.01	61.26	61.26	5,132,900
Apr 23, 2026	68.45	68.74	63.79	65.52	65.52	3,904,600
Apr 22, 2026	70.12	70.98	67.64	68.61	68.61	3,093,400
Apr 21, 2026	70.26	70.90	67.82	68.55	68.55	4,180,600
Apr 20, 2026	70.04	71.71	68.86	69.83	69.83	4,159,000
Apr 17, 2026	75.43	76.89	70.41	70.99	70.99	7,158,400
Apr 16, 2026	76.31	77.22	73.01	74.41	74.41	2,421,100
Apr 15, 2026	75.69	76.29	73.25	74.66	74.66	3,502,100
Apr 14, 2026	74.66	76.57	72.52	73.66	73.66	2,586,300
Apr 13, 2026	70.10	74.10	69.61	73.55	73.55	2,564,100
Apr 10, 2026	68.02	70.53	67.43	70.34	70.34	2,887,200
Apr 9, 2026	74.20	74.50	68.28	68.33	68.33	3,788,400
Apr 8, 2026	79.38	79.44	72.55	74.46	74.46	3,692,400
Apr 7, 2026	72.25	72.90	69.80	71.96	71.96	2,886,000
Apr 6, 2026	71.13	74.41	70.20	74.09	74.09	4,140,200
Apr 2, 2026	65.28	69.51	63.84	67.31	67.31	4,392,500
Apr 1, 2026	72.64	72.80	67.60	67.70	67.70	4,421,500
Mar 31, 2026	66.90	70.97	65.55	70.51	70.51	6,105,300
Mar 30, 2026	71.76	71.90	64.37	65.28	65.28	5,501,500
Mar 27, 2026	74.86	76.38	71.70	71.94	71.94	3,186,000
Mar 26, 2026	78.38	79.53	75.15	75.86	75.86	3,024,100
Mar 25, 2026	79.79	80.94	77.31	79.98	79.98	3,950,000
Mar 24, 2026	82.67	83.02	75.52	77.49	77.49	4,535,600
Mar 23, 2026	83.84	86.31	82.07	83.69	83.69	3,198,200
Mar 20, 2026	91.45	92.00	83.10	84.62	84.62	6,896,800
Mar 19, 2026	90.51	94.50	87.64	92.78	92.78	2,404,900
Mar 18, 2026	94.41	96.88	92.66	93.04	93.04	2,846,900
Mar 17, 2026	90.86	95.35	90.24	95.31	95.31	3,273,700
Mar 16, 2026	88.84	91.80	86.90	89.53	89.53	2,424,500
Mar 13, 2026	90.00	91.90	87.20	87.53	87.53	2,754,000
Mar 12, 2026	88.94	91.37	85.39	89.46	89.46	3,941,100
Mar 11, 2026	87.03	90.98	86.62	88.92	88.92	1,946,900
Mar 10, 2026	91.44	92.30	88.64	88.96	88.96	3,299,800
Mar 9, 2026	87.86	93.67	87.20	92.47	92.47	5,256,000
Mar 6, 2026	83.38	90.88	81.50	87.00	87.00	5,385,600
Mar 5, 2026	88.85	89.49	82.40	85.54	85.54	4,592,800
Mar 4, 2026	88.51	90.10	85.75	89.13	89.13	3,335,600
Mar 3, 2026	89.21	93.22	86.60	88.95	88.95	8,315,500
Mar 2, 2026	92.42	97.10	85.33	90.72	90.72	18,913,800
Feb 27, 2026	85.30	86.40	84.00	86.18	86.18	13,317,900
Feb 26, 2026	87.94	92.44	86.64	92.14	92.14	2,605,000
Feb 25, 2026	92.94	93.28	88.21	88.23	88.23	2,349,900
Feb 24, 2026	88.75	91.74	84.04	90.68	90.68	6,008,700
Feb 23, 2026	93.27	95.08	91.00	94.31	94.31	3,365,100
Feb 20, 2026	105.69	106.67	95.43	96.08	96.08	4,631,600
Feb 19, 2026	97.71	105.91	96.98	105.67	105.67	5,176,800
Feb 18, 2026	93.14	100.50	92.95	97.21	97.21	3,657,600
Feb 17, 2026	88.08	93.35	87.07	91.97	91.97	2,405,800
Feb 13, 2026	87.24	92.24	87.02	89.06	89.06	1,769,100
Feb 12, 2026	88.40	89.59	85.25	87.05	87.05	2,276,600
Feb 11, 2026	95.91	96.55	85.02	87.78	87.78	2,990,100
Feb 10, 2026	98.82	99.50	93.21	93.48	93.48	2,013,000
Feb 9, 2026	94.60	99.78	93.20	98.81	98.81	2,970,600
Feb 6, 2026	89.10	94.67	88.00	94.41	94.41	4,227,000
Feb 5, 2026	88.47	92.60	84.50	85.25	85.25	3,546,000
Feb 4, 2026	101.46	103.00	86.92	91.33	91.33	4,629,800
Feb 3, 2026	98.60	103.49	97.15	103.37	103.37	3,330,100
Feb 2, 2026	99.91	101.14	94.77	96.16	96.16	3,802,900
Jan 30, 2026	105.82	108.75	101.63	103.01	103.01	3,649,600
Jan 29, 2026	114.88	115.20	106.09	108.16	108.16	3,343,100
Jan 28, 2026	120.00	120.00	109.26	112.67	112.67	3,758,900
Jan 27, 2026	111.06	118.14	111.06	118.06	118.06	3,101,000
Jan 26, 2026	108.70	113.67	106.77	111.32	111.32	2,975,000
Jan 23, 2026	113.83	115.53	108.36	110.39	110.39	4,004,600
Jan 22, 2026	121.01	121.30	111.23	113.85	113.85	5,386,400
Jan 21, 2026	127.54	128.00	114.28	120.59	120.59	6,652,000
Jan 20, 2026	128.11	134.00	127.00	128.68	128.68	4,618,000
Jan 16, 2026	125.71	132.00	125.00	130.72	130.72	4,894,300
Jan 15, 2026	119.89	126.31	117.27	124.56	124.56	3,611,200
Jan 14, 2026	118.50	123.96	114.00	121.50	121.50	4,411,000
Jan 13, 2026	118.91	121.57	117.20	119.72	119.72	4,116,100
Jan 12, 2026	116.85	119.63	114.50	117.86	117.86	5,041,400
Jan 9, 2026	105.48	115.45	104.65	113.70	113.70	6,077,500
Jan 8, 2026	99.53	109.80	98.77	104.04	104.04	9,609,300
Jan 7, 2026	92.63	95.32	90.51	91.44	91.44	3,654,900
Jan 6, 2026	89.89	92.03	86.70	91.93	91.93	2,910,600
Jan 5, 2026	84.91	90.11	82.13	89.93	89.93	4,446,500
Jan 2, 2026	76.55	79.73	74.33	79.29	79.29	2,169,600
Dec 31, 2025	76.80	76.97	74.88	75.91	75.91	2,331,000
Dec 30, 2025	78.19	78.19	75.80	75.98	75.98	1,276,800
Dec 29, 2025	76.96	78.22	76.15	77.47	77.47	1,326,400
Dec 26, 2025	79.91	79.91	76.10	77.70	77.70	1,619,500
Dec 24, 2025	81.11	81.94	79.28	79.97	79.97	1,190,200
Dec 23, 2025	80.47	83.41	79.85	82.30	82.30	2,250,700
Dec 22, 2025	77.00	81.87	76.81	81.53	81.53	3,292,700
Dec 19, 2025	71.53	75.79	71.23	75.39	75.39	4,166,800
Dec 18, 2025	70.94	72.41	70.14	71.40	71.40	1,496,100
Dec 17, 2025	73.13	74.24	69.31	69.77	69.77	2,265,800
Dec 16, 2025	73.00	74.63	72.42	73.13	73.13	1,888,600
Dec 15, 2025	76.27	76.42	73.10	74.26	74.26	1,748,400
Dec 12, 2025	78.93	79.40	75.20	75.96	75.96	1,919,300
Dec 11, 2025	76.74	79.47	74.80	78.78	78.78	1,646,500
Dec 10, 2025	76.00	78.46	73.20	76.91	76.91	2,437,200
Dec 9, 2025	76.57	79.66	76.06	77.03	77.03	2,041,500
Dec 8, 2025	77.59	78.07	75.15	77.03	77.03	1,527,400
Dec 5, 2025	77.69	78.13	74.76	76.50	76.50	1,545,100
Dec 4, 2025	72.52	78.32	72.28	77.68	77.68	2,495,400
Dec 3, 2025	71.01	73.00	69.68	72.78	72.78	2,292,300
Dec 2, 2025	74.12	74.60	70.87	70.96	70.96	2,143,200
Dec 1, 2025	76.60	76.60	72.93	73.21	73.21	2,436,000
Nov 28, 2025	76.23	76.49	75.01	76.10	76.10	891,100
Nov 26, 2025	75.80	77.17	75.31	75.77	75.77	1,757,200
Nov 25, 2025	74.16	76.18	72.65	75.05	75.05	2,086,900
Nov 24, 2025	69.42	74.44	69.14	74.11	74.11	2,552,500
Nov 21, 2025	66.81	69.34	64.80	69.14	69.14	3,220,200
Nov 20, 2025	74.48	74.48	66.91	67.31	67.31	2,425,600
Nov 19, 2025	69.58	72.18	69.30	70.67	70.67	2,079,300
Nov 18, 2025	68.74	71.25	67.78	70.36	70.36	2,644,800
Nov 17, 2025	72.09	72.95	68.85	70.24	70.24	2,219,600
Nov 14, 2025	69.16	73.77	69.00	72.45	72.45	2,458,500
Nov 13, 2025	74.94	75.90	71.31	71.69	71.69	2,924,600
Nov 12, 2025	76.78	78.17	75.50	76.70	76.70	2,005,400
Nov 11, 2025	77.73	78.99	75.89	76.59	76.59	2,194,700
Nov 10, 2025	81.43	82.00	77.05	79.18	79.18	3,793,100
Nov 7, 2025	70.30	78.35	68.65	77.88	77.88	5,152,200

Mobilize your Website

View Site in Mobile | Classic

Share by: