Kratos Defense and Security Solutions Inc (KTOS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.38 | 6.39332870049 | 21.585 | 24.08 | 21.396 | 1029914 | 22.70606839 | CS |
| 4 | 1.675 | 7.86754344763 | 21.29 | 24.08 | 20.83 | 901740 | 22.29539499 | CS |
| 12 | 3.175 | 16.0434562911 | 19.79 | 24.08 | 17.91 | 933551 | 21.30489448 | CS |
| 26 | 5.995 | 35.3270477313 | 16.97 | 24.08 | 16.96 | 1018166 | 20.15787592 | CS |
| 52 | 8.115 | 54.6464646465 | 14.85 | 24.08 | 13.98 | 1132560 | 19.09681585 | CS |
| 156 | 0.835 | 3.77315860822 | 22.13 | 24.08 | 8.905 | 973596 | 16.73730571 | CS |
| 260 | 1.905 | 9.04558404558 | 21.06 | 34.11 | 5 | 1042624 | 18.78545588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 23.41 | 0.98 | 4.37 | 22.58 | 23.98 | 22.48 | 1964063 |
| 1726612500 | 22.43 | 0.28 | 1.26 | 22.39 | 22.63 | 22.1733 | 1060267 |
| 1726526100 | 22.15 | -0.34 | -1.51 | 22.49 | 22.5 | 21.7764 | 930533 |
| 1726266900 | 22.49 | 0.51 | 2.32 | 22.2 | 22.57 | 22.1 | 774143 |
| 1726180500 | 21.98 | 0.45 | 2.09 | 21.53 | 22.0476 | 21.396 | 524353 |
| 1726094100 | 21.53 | 0.31 | 1.46 | 21.05 | 21.57 | 20.83 | 582952 |
| 1726007700 | 21.22 | -0.14 | -0.66 | 21.49 | 21.49 | 20.9 | 593669 |
| 1725921300 | 21.36 | 0.27 | 1.28 | 21.2 | 21.6 | 21.07 | 803157 |
| 1725662100 | 21.09 | -0.75 | -3.43 | 21.71 | 21.89 | 20.98 | 886390 |
| 1725575700 | 21.84 | -0.23 | -1.04 | 22.18 | 22.22 | 21.75 | 535879 |
| 1725489300 | 22.07 | 0.14 | 0.64 | 21.99 | 22.64 | 21.89 | 839314 |
| 1725402900 | 21.93 | -1.01 | -4.40 | 22.69 | 22.8 | 21.9 | 921119 |
| 1725057300 | 22.94 | 0.36 | 1.59 | 22.73 | 23.005 | 22.41 | 738262 |
| 1724970900 | 22.58 | 0.06 | 0.27 | 22.62 | 23.23 | 22.5 | 1185937 |
| 1724884500 | 22.52 | 0.22 | 0.99 | 22.3 | 22.9084 | 22.3 | 734603 |
| 1724798100 | 22.3 | -0.28 | -1.24 | 22.51 | 22.6 | 22.21 | 702232 |
| 1724711700 | 22.58 | -0.19 | -0.83 | 22.95 | 23.18 | 22.26 | 1129973 |
| 1724452500 | 22.77 | 1.12 | 5.17 | 21.76 | 22.99 | 21.76 | 1563521 |
| 1724366100 | 21.65 | 0.7 | 3.34 | 21.29 | 21.7 | 21.2004 | 810223 |
| 1724279700 | 20.95 | 0.16 | 0.77 | 20.94 | 21.015 | 20.7001 | 457096 |
| 1724193300 | 20.79 | -0.59 | -2.76 | 21.37 | 21.38 | 20.5758 | 722786 |
| 1724106900 | 21.38 | 0.22 | 1.04 | 21.16 | 21.5 | 21 | 870868 |
| 1723847700 | 21.16 | 0.92 | 4.55 | 20.4 | 21.6 | 20.37 | 1555043 |
| 1723761300 | 20.24 | 0.4 | 2.02 | 20.21 | 20.33 | 19.9503 | 706050 |
| 1723674900 | 19.8401 | 0 | 0.00 | 20.01 | 20.3095 | 19.6901 | 2123272 |
| 1723588500 | 19.84 | 0.22 | 1.12 | 19.84 | 19.9 | 19.56 | 687592 |
| 1723502100 | 19.62 | -0.11 | -0.53 | 19.97 | 20.0494 | 19.36 | 876192 |
| 1723242900 | 19.725 | -0.03 | -0.13 | 19.9 | 20.2 | 19.645 | 1019458 |
| 1723156500 | 19.75 | -0.32 | -1.59 | 19.06 | 20.185 | 17.91 | 1986426 |
| 1723070100 | 20.07 | -0.29 | -1.42 | 20.56 | 20.82 | 20.02 | 818986 |
| 1722983700 | 20.36 | 0.11 | 0.54 | 20.14 | 20.78 | 20.0119 | 649239 |
| 1722897300 | 20.25 | -0.73 | -3.48 | 19.75 | 20.46 | 19.5 | 849149 |
| 1722638100 | 20.98 | -1.05 | -4.77 | 21.15 | 21.23 | 20.49 | 836584 |
| 1722551700 | 22.03 | -0.51 | -2.26 | 22.54 | 22.89 | 21.565 | 788933 |
| 1722465300 | 22.54 | 0.15 | 0.67 | 22.66 | 22.96 | 22.26 | 751324 |
| 1722378900 | 22.39 | -0.18 | -0.80 | 22.66 | 22.87 | 22.16 | 1067130 |
| 1722292500 | 22.57 | -0.09 | -0.40 | 22.69 | 22.8395 | 22.435 | 733356 |
| 1722033300 | 22.66 | 0.41 | 1.84 | 22.7 | 22.84 | 22.45 | 681199 |
| 1721946900 | 22.25 | 0.45 | 2.06 | 21.9 | 22.84 | 21.86 | 1103211 |
| 1721860500 | 21.8 | -0.74 | -3.28 | 22.38 | 22.685 | 21.79 | 1145390 |
| 1721774100 | 22.54 | 1.14 | 5.33 | 21.46 | 22.565 | 21.46 | 1116882 |
| 1721687700 | 21.4 | 0.43 | 2.05 | 21.12 | 21.52 | 20.81 | 632081 |
| 1721428500 | 20.97 | -0.33 | -1.55 | 21.4 | 21.4 | 20.83 | 615259 |
| 1721342100 | 21.3 | -0.42 | -1.93 | 21.56 | 21.97 | 21.21 | 643587 |
| 1721255700 | 21.72 | -0.35 | -1.59 | 21.89 | 22.29 | 21.5201 | 993406 |
| 1721169300 | 22.07 | 0.6 | 2.79 | 21.67 | 22.11 | 21.62 | 1021983 |
| 1721082900 | 21.47 | 0.46 | 2.19 | 21.23 | 21.54 | 21.1301 | 815584 |
| 1720823700 | 21.01 | -0.09 | -0.43 | 21.32 | 21.42 | 20.98 | 670720 |
| 1720737300 | 21.1 | 0.46 | 2.23 | 21.1 | 21.25 | 20.82 | 782943 |
| 1720650900 | 20.64 | 0.21 | 1.03 | 20.5 | 20.64 | 20.3701 | 695601 |
| 1720564500 | 20.43 | -0.35 | -1.68 | 20.75 | 20.97 | 20.4 | 827408 |
| 1720478100 | 20.78 | 0.16 | 0.78 | 20.81 | 21.28 | 20.749 | 642180 |
| 1720218900 | 20.62 | 0.14 | 0.68 | 20.35 | 20.66 | 20.15 | 567997 |
| 1720040640 | 20.48 | 0.15 | 0.74 | 20.33 | 20.612 | 20.23 | 448061 |
| 1719959700 | 20.33 | 0.59 | 2.99 | 19.71 | 20.3599 | 19.645 | 955100 |
| 1719873300 | 19.74 | -0.23 | -1.15 | 19.98 | 20.1 | 19.54 | 919659 |
| 1719614100 | 19.97 | 0 | 0.00 | 19.97 | 19.97 | 19.97 | 0 |
| 1719527700 | 19.97 | 0.16 | 0.81 | 19.79 | 20.05 | 19.67 | 574764 |
| 1719441300 | 19.81 | -0.35 | -1.74 | 19.93 | 19.935 | 19.58 | 902149 |
| 1719354900 | 20.16 | -0.32 | -1.56 | 20.26 | 20.355 | 19.95 | 1023614 |
| 1719268500 | 20.48 | -0.17 | -0.82 | 20.63 | 21.46 | 20.46 | 1294347 |
| 1719009300 | 20.65 | 0.49 | 2.43 | 20.12 | 20.68 | 19.91 | 3929059 |
| 1718922900 | 20.16 | -0.04 | -0.20 | 20.17 | 20.31 | 20.055 | 935654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
