Get the Stockscreener App
18.54
2.49%
+0.45
After Hours:
18.54
Kratos Defense & Security Solutions Inc Stock (KTOS) Price History
The historical daily chart and data for Kratos Defense & Security Solutions Inc stock (KTOS), show that the latest closing stock price as of May 03, 2024, is $18.54.
- Kratos Defense & Security Solutions Inc all-time high stock price is $34.11, occurred on February 16, 2021.
- The lowest Kratos Defense & Security Solutions Inc stock price recorded was $2.80 on January 20, 2016. Since then, Kratos Defense & Security Solutions Inc's stock price has risen over 562.14% to $18.54 now.
- The 52-week high stock price for KTOS is $21.60, representing a 16.50% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for KTOS is $12.88, indicating a -30.56% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Kratos Defense & Security Solutions Inc (KTOS) stock in the beginning of 2023 was $19.65. The stock closed the year at $10.32, a loss of over -47.48% for the year.
The table below shows more information about KTOS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $18.56 | $17.99 | $0.57 | 999,403.0 | +2.49% |
| May 02, 2024 | $18.41 | $17.76 | $0.65 | 968,609.0 | -0.55% |
| May 01, 2024 | $18.45 | $17.82 | $0.63 | 878,439.0 | +2.08% |
| Apr 30, 2024 | $18.70 | $17.80 | $0.905 | 1,364,865.0 | -4.50% |
| Apr 29, 2024 | $19.14 | $18.59 | $0.545 | 1,010,773.0 | -1.03% |
| Apr 26, 2024 | $19.23 | $18.24 | $0.984 | 2,865,156.0 | +9.11% |
| Apr 25, 2024 | $17.72 | $17.05 | $0.675 | 973,590.0 | -2.76% |
| Apr 24, 2024 | $17.89 | $17.50 | $0.387 | 1,122,243.0 | -0.39% |
| Apr 23, 2024 | $18.12 | $17.70 | $0.42 | 882,879.0 | +0.06% |
| Apr 22, 2024 | $18.03 | $17.62 | $0.41 | 806,383.0 | -1.05% |
| Apr 19, 2024 | $18.39 | $17.51 | $0.88 | 1,192,598.0 | +2.33% |
| Apr 18, 2024 | $18.03 | $17.56 | $0.47 | 701,092.0 | -0.79% |
| Apr 17, 2024 | $17.90 | $17.38 | $0.52 | 702,036.0 | +0.68% |
| Apr 16, 2024 | $17.83 | $17.29 | $0.54 | 1,266,722.0 | -0.62% |
| Apr 15, 2024 | $18.42 | $17.64 | $0.777 | 1,454,659.0 | -2.58% |
| Apr 12, 2024 | $18.83 | $17.97 | $0.86 | 1,577,443.0 | -0.11% |
| Apr 11, 2024 | $18.42 | $17.70 | $0.72 | 1,236,603.0 | +0.72% |
| Apr 10, 2024 | $18.40 | $17.49 | $0.91 | 1,397,951.0 | -1.25% |
| Apr 09, 2024 | $18.49 | $18.15 | $0.34 | 1,084,964.0 | -1.03% |
| Apr 08, 2024 | $18.85 | $17.85 | $1.00 | 1,256,671.0 | +4.04% |
| Apr 05, 2024 | $17.93 | $17.55 | $0.375 | 853,302.0 | +0.91% |
Kratos Defense & Security Solutions Inc Stock (KTOS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kratos Defense & Security Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KTOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kratos Defense & Security Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kratos Defense & Security Solutions Inc Stock (KTOS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.56 | $17.76 | $0.80 | 3,845,854.0 | +4.04% |
| Apr, 2024 | $19.23 | $17.05 | $2.18 | 25,486,459.0 | -3.05% |
| Mar, 2024 | $18.80 | $16.78 | $2.02 | 22,573,240.0 | +0.77% |
| Feb, 2024 | $21.60 | $16.71 | $4.89 | 43,066,727.0 | +7.74% |
| Jan, 2024 | $20.43 | $16.93 | $3.50 | 17,683,311.0 | -16.56% |
Kratos Defense & Security Solutions Inc Stock (KTOS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.42 | $18.76 | $2.66 | 21,091,636.0 | +6.51% |
| Nov, 2023 | $19.72 | $16.36 | $3.36 | 24,530,802.0 | +11.73% |
| Oct, 2023 | $18.04 | $14.33 | $3.71 | 27,706,737.0 | +13.52% |
| Sep, 2023 | $16.63 | $13.98 | $2.65 | 13,948,991.0 | -6.65% |
| Aug, 2023 | $17.30 | $14.34 | $2.96 | 23,821,733.0 | +6.63% |
| Jul, 2023 | $15.27 | $13.13 | $2.14 | 17,335,768.0 | +5.23% |
| Jun, 2023 | $15.65 | $13.12 | $2.53 | 18,096,475.0 | +9.13% |
| May, 2023 | $14.29 | $12.12 | $2.17 | 17,466,495.0 | +1.86% |
| Apr, 2023 | $13.62 | $12.49 | $1.13 | 11,319,055.0 | -4.30% |
| Mar, 2023 | $13.63 | $12.30 | $1.33 | 21,561,294.0 | +6.56% |
| Feb, 2023 | $13.66 | $11.00 | $2.66 | 14,178,895.0 | +10.48% |
| Jan, 2023 | $11.45 | $9.87 | $1.58 | 13,104,959.0 | +10.95% |
Kratos Defense & Security Solutions Inc Stock (KTOS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.36 | $8.90 | $1.46 | 19,503,063.0 | +8.40% |
| Nov, 2022 | $11.42 | $9.00 | $2.42 | 18,920,621.0 | -14.08% |
| Oct, 2022 | $11.21 | $9.06 | $2.15 | 17,684,802.0 | +9.06% |
| Sep, 2022 | $12.80 | $10.13 | $2.67 | 17,405,658.0 | -18.98% |
| Aug, 2022 | $16.23 | $12.53 | $3.70 | 17,765,038.0 | -12.86% |
| Jul, 2022 | $14.80 | $12.32 | $2.48 | 13,646,899.0 | +3.67% |
| Jun, 2022 | $15.32 | $13.26 | $2.06 | 15,814,454.0 | -3.74% |
| May, 2022 | $16.38 | $12.54 | $3.84 | 25,152,207.0 | -4.94% |
| Apr, 2022 | $22.26 | $15.07 | $7.19 | 16,971,915.0 | -25.93% |
| Mar, 2022 | $21.95 | $17.75 | $4.20 | 34,380,145.0 | -2.10% |
| Feb, 2022 | $21.06 | $14.93 | $6.13 | 22,890,042.0 | +24.82% |
| Jan, 2022 | $20.00 | $15.71 | $4.29 | 21,915,848.0 | -13.61% |
0.63%
1.24%
Cap:
|
Volume (24h):