Kratos Defense and Security Solutions Inc (KTOS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.81 | -8.12138728324 | 34.6 | 34.78 | 31.155 | 1631441 | 32.82605927 | CS |
| 4 | -1.51 | -4.53453453453 | 33.3 | 35.66 | 31.155 | 2112770 | 33.65308654 | CS |
| 12 | 6.78 | 27.1091563375 | 25.01 | 35.66 | 24.7 | 1582925 | 30.37959415 | CS |
| 26 | 11.82 | 59.1887831748 | 19.97 | 35.66 | 19.36 | 1277137 | 27.26332624 | CS |
| 52 | 13.29 | 71.8378378378 | 18.5 | 35.66 | 16.78 | 1257679 | 23.41015635 | CS |
| 156 | 14.69 | 85.9064327485 | 17.1 | 35.66 | 8.905 | 1038980 | 18.37129297 | CS |
| 260 | 11.64 | 57.7667493797 | 20.15 | 35.66 | 5 | 1073062 | 19.72622547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 32.07 | -1.02 | -3.08 | 32.85 | 33.04 | 31.91 | 1718943 |
| 1739230500 | 33.09 | 0.63 | 1.94 | 32.92 | 33.294199 | 32.29 | 1542503 |
| 1738971300 | 32.46 | -0.08 | -0.25 | 32.509999 | 32.8649 | 32.14 | 1474344 |
| 1738884900 | 32.54 | -1.74 | -5.08 | 34.33 | 34.357 | 31.98 | 2035829 |
| 1738798500 | 34.28 | -0.1 | -0.29 | 34.6 | 34.78 | 34.1576 | 1385585 |
| 1738712100 | 34.38 | 1.18 | 3.55 | 33.299999 | 34.48 | 33.299999 | 1755196 |
| 1738625700 | 33.2 | -0.17 | -0.51 | 32.5 | 33.8 | 32.4 | 1435065 |
| 1738366500 | 33.369999 | -0.28 | -0.83 | 33.73 | 34.26 | 33.35 | 1335673 |
| 1738280100 | 33.65 | 0.9 | 2.75 | 33.49 | 33.84 | 32.729999 | 1221940 |
| 1738193700 | 32.75 | -0.73 | -2.18 | 33.439999 | 33.6639 | 32.39 | 2212642 |
| 1738107300 | 33.479999 | 0 | 0.00 | 33.5 | 35.21 | 33.22 | 2069833 |
| 1738020900 | 33.479999 | -0.65 | -1.90 | 33.46 | 33.77 | 32.58 | 1841033 |
| 1737761700 | 34.13 | -0.82 | -2.35 | 34.41 | 34.85 | 33.99 | 1610429 |
| 1737675300 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1737588900 | 34.95 | -0.27 | -0.77 | 35.24 | 35.66 | 34.69 | 1735945 |
| 1737502500 | 35.22 | 1.6 | 4.76 | 34.01 | 35.31 | 33.78 | 3083092 |
| 1737156900 | 33.62 | 0.01 | 0.03 | 33.8 | 34.528 | 33.2 | 4949189 |
| 1737070500 | 33.61 | -0.44 | -1.29 | 34.08 | 34.83 | 33.25 | 2585519 |
| 1736984100 | 34.05 | 1.29 | 3.94 | 33.299999 | 34.33 | 32.83 | 4037101 |
| 1736897700 | 32.759999 | 1.87 | 6.05 | 31.51 | 33.09 | 31.42 | 2906729 |
| 1736811300 | 30.89 | 1.52 | 5.18 | 29.7 | 31.19 | 29.37 | 3181380 |
| 1736552100 | 29.37 | 0.43 | 1.49 | 28.23 | 29.6899 | 28.0811 | 1742899 |
| 1736379300 | 28.94 | 0.33 | 1.15 | 28.3 | 28.96 | 27.38 | 1789645 |
| 1736292900 | 28.61 | -0.92 | -3.12 | 29.98 | 30.39 | 28.355 | 2389264 |
| 1736206500 | 29.53 | 2.05 | 7.46 | 29.4 | 29.958 | 28.4 | 3701046 |
| 1735947300 | 27.48 | 1.1 | 4.17 | 26.4 | 27.54 | 26.4 | 931910 |
| 1735860900 | 26.38 | 0 | 0.00 | 26.37 | 27 | 26.15 | 876579 |
| 1735688100 | 26.38 | -0.14 | -0.53 | 26.66 | 26.8515 | 26.25 | 892501 |
| 1735601700 | 26.52 | 0 | 0.00 | 26.49 | 26.78 | 25.64 | 851341 |
| 1735342500 | 26.52 | -0.23 | -0.86 | 26.92 | 27.27 | 26.35 | 1028770 |
| 1735256100 | 26.75 | 0.09 | 0.34 | 26.56 | 26.8799 | 26.26 | 764122 |
| 1735077840 | 26.66 | 0.67 | 2.58 | 26.06 | 26.72 | 25.83 | 464914 |
| 1734996900 | 25.99 | 0.12 | 0.46 | 26.37 | 26.37 | 25.7086 | 956200 |
| 1734737700 | 25.87 | 0.27 | 1.05 | 25.06 | 26.105 | 25.04 | 2599977 |
| 1734651300 | 25.6 | 0.09 | 0.35 | 26.02 | 26.3667 | 25.26 | 1409331 |
| 1734564900 | 25.51 | -1.74 | -6.39 | 27.71 | 27.71 | 25.17 | 1737313 |
| 1734478500 | 27.25 | -1.04 | -3.68 | 28.23 | 28.24 | 27.105 | 1426521 |
| 1734392100 | 28.29 | 1.45 | 5.40 | 27.79 | 28.71 | 27.434 | 2626865 |
| 1734132900 | 26.84 | 0.34 | 1.28 | 26.61 | 27.36 | 26.5 | 804250 |
| 1734046500 | 26.5 | -0.84 | -3.07 | 27.21 | 27.69 | 26.48 | 676355 |
| 1733960100 | 27.34 | -0.03 | -0.11 | 27.61 | 27.62 | 27.1453 | 636843 |
| 1733873700 | 27.37 | 0.14 | 0.51 | 27.2 | 27.6668 | 27.05 | 816576 |
| 1733787300 | 27.23 | -0.76 | -2.72 | 28.3 | 28.37 | 26.84 | 1097484 |
| 1733528100 | 27.99 | 0.69 | 2.53 | 27.62 | 28.07 | 27.3895 | 840125 |
| 1733441700 | 27.3 | -0.65 | -2.33 | 27.76 | 27.8 | 27.27 | 1250124 |
| 1733355300 | 27.95 | 1.59 | 6.03 | 26.42 | 28.0389 | 26.28 | 1117276 |
| 1733268900 | 26.36 | -0.55 | -2.04 | 27.05 | 27.075 | 26.03 | 905803 |
| 1733182500 | 26.91 | -0.18 | -0.66 | 27.18 | 27.21 | 26.41 | 851152 |
| 1732917840 | 27.09 | 0.14 | 0.52 | 27.33 | 27.44 | 26.8899 | 593090 |
| 1732750500 | 26.95 | -0.29 | -1.06 | 27.59 | 27.6596 | 26.43 | 909523 |
| 1732664100 | 27.24 | 0.83 | 3.14 | 26.28 | 27.53 | 26.24 | 1117676 |
| 1732577700 | 26.41 | -0.22 | -0.83 | 27.05 | 27.1 | 26.17 | 1135297 |
| 1732318500 | 26.63 | 0.39 | 1.49 | 26.48 | 26.85 | 26.1726 | 839993 |
| 1732232100 | 26.24 | 1.02 | 4.04 | 25.36 | 26.36 | 25.02 | 1114663 |
| 1732145700 | 25.22 | 0.17 | 0.68 | 25.01 | 25.32 | 24.7 | 1207477 |
| 1732059300 | 25.05 | 0.67 | 2.75 | 24.64 | 25.075 | 24.38 | 1312769 |
| 1731972900 | 24.38 | -0.04 | -0.16 | 24.49 | 24.81 | 24.335 | 1027163 |
| 1731713700 | 24.42 | -0.86 | -3.40 | 25.53 | 25.53 | 24.37 | 1394540 |
| 1731627300 | 25.28 | -2.45 | -8.84 | 27.66 | 27.97 | 25.2 | 1630738 |
| 1731540900 | 27.73 | 0.47 | 1.72 | 27.58 | 28.62 | 27.53 | 1548235 |
| 1731454500 | 27.26 | 0.18 | 0.66 | 26.97 | 27.7 | 26.75 | 1581958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
