Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KTOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 17.83 | -0.19 | -1.05% | 17.99 | 18.04 | 17.62 | 816,098 |
| Apr 19 2024 | 18.02 | 0.41 | 2.33% | 17.51 | 18.39 | 17.51 | 1,217,470 |
| Apr 18 2024 | 17.61 | -0.14 | -0.79% | 17.78 | 18.03 | 17.56 | 721,884 |
| Apr 17 2024 | 17.75 | 0.12 | 0.68% | 17.70 | 17.90 | 17.38 | 708,018 |
| Apr 16 2024 | 17.63 | -0.11 | -0.62% | 17.58 | 17.83 | 17.29 | 1,271,897 |
| Apr 15 2024 | 17.74 | -0.47 | -2.58% | 18.27 | 18.42 | 17.643 | 1,454,926 |
| Apr 12 2024 | 18.21 | -0.02 | -0.11% | 18.26 | 18.83 | 17.97 | 1,579,120 |
| Apr 11 2024 | 18.23 | 0.13 | 0.72% | 18.13 | 18.42 | 17.70 | 1,236,739 |
| Apr 10 2024 | 18.10 | -0.23 | -1.25% | 17.79 | 18.40 | 17.49 | 1,398,015 |
| Apr 09 2024 | 18.33 | -0.18 | -0.97% | 18.32 | 18.49 | 18.15 | 1,085,024 |
| Apr 08 2024 | 18.51 | 0.71 | 3.99% | 17.90 | 18.85 | 17.85 | 1,412,420 |
| Apr 05 2024 | 17.80 | 0.16 | 0.91% | 17.60 | 17.93 | 17.555 | 854,106 |
| Apr 04 2024 | 17.64 | -0.46 | -2.54% | 18.37 | 18.60 | 17.6002 | 865,050 |
| Apr 03 2024 | 18.10 | 0.05 | 0.28% | 18.04 | 18.179 | 17.76 | 799,199 |
| Apr 02 2024 | 18.05 | -0.31 | -1.69% | 18.24 | 18.335 | 18.00 | 959,473 |
| Apr 01 2024 | 18.36 | -0.02 | -0.11% | 18.56 | 18.89 | 18.345 | 1,126,568 |
| Mar 28 2024 | 18.38 | 0.25 | 1.38% | 18.16 | 18.47 | 18.16 | 1,288,257 |
| Mar 27 2024 | 18.13 | 0.35 | 1.97% | 18.00 | 18.14 | 17.84 | 915,942 |
| Mar 26 2024 | 17.78 | -0.01 | -0.06% | 17.80 | 17.92 | 17.62 | 708,784 |
| Mar 25 2024 | 17.79 | 0.29 | 1.66% | 17.66 | 18.08 | 17.56 | 893,570 |
| Mar 22 2024 | 17.50 | -0.27 | -1.52% | 17.77 | 17.77 | 17.23 | 809,410 |
| Mar 21 2024 | 17.77 | 0.26 | 1.48% | 17.64 | 17.88 | 17.45 | 1,060,318 |
| Mar 20 2024 | 17.51 | 0.37 | 2.16% | 17.03 | 17.71 | 17.03 | 1,098,094 |
| Mar 19 2024 | 17.14 | 0.14 | 0.82% | 16.97 | 17.26 | 16.96 | 726,629 |
| Mar 18 2024 | 17.00 | -0.10 | -0.58% | 17.10 | 17.25 | 16.78 | 1,002,900 |
| Mar 15 2024 | 17.10 | -0.28 | -1.61% | 17.34 | 17.60 | 17.07 | 2,938,264 |
| Mar 14 2024 | 17.38 | -0.16 | -0.91% | 17.60 | 17.66 | 17.205 | 1,063,900 |
| Mar 13 2024 | 17.54 | -0.39 | -2.18% | 17.93 | 18.09 | 17.48 | 989,181 |
| Mar 12 2024 | 17.93 | -0.21 | -1.16% | 18.07 | 18.16 | 17.88 | 834,103 |
| Mar 11 2024 | 18.14 | -0.35 | -1.89% | 18.50 | 18.61 | 18.07 | 820,976 |
| Mar 08 2024 | 18.49 | -0.14 | -0.75% | 18.78 | 18.80 | 18.385 | 973,161 |
| Mar 07 2024 | 18.63 | 0.46 | 2.53% | 18.28 | 18.765 | 18.21 | 1,245,327 |
| Mar 06 2024 | 18.17 | 0.35 | 1.96% | 18.06 | 18.425 | 17.87 | 1,147,131 |
| Mar 05 2024 | 17.82 | -0.18 | -1.00% | 18.00 | 18.30 | 17.772 | 1,387,228 |
| Mar 04 2024 | 18.00 | -0.03 | -0.17% | 18.05 | 18.40 | 17.88 | 1,435,388 |
| Mar 01 2024 | 18.03 | -0.21 | -1.15% | 18.28 | 18.30 | 17.9679 | 1,448,582 |
| Feb 29 2024 | 18.24 | -0.10 | -0.55% | 18.42 | 18.62 | 17.98 | 2,099,666 |
| Feb 28 2024 | 18.34 | -0.34 | -1.82% | 18.59 | 18.68 | 18.26 | 1,576,454 |
| Feb 27 2024 | 18.68 | 0.12 | 0.65% | 18.72 | 18.8699 | 18.49 | 4,948,831 |
| Feb 26 2024 | 18.56 | 0.51 | 2.83% | 18.22 | 18.625 | 18.02 | 4,791,359 |
| Feb 23 2024 | 18.05 | -0.73 | -3.89% | 17.89 | 18.32 | 17.77 | 9,548,356 |
| Feb 22 2024 | 18.78 | -1.40 | -6.94% | 19.02 | 19.42 | 18.51 | 3,275,986 |
| Feb 21 2024 | 20.18 | -0.32 | -1.56% | 20.46 | 20.68 | 20.05 | 666,107 |
| Feb 20 2024 | 20.50 | -0.27 | -1.30% | 20.55 | 20.90 | 20.215 | 1,092,917 |
| Feb 16 2024 | 20.77 | 0.07 | 0.34% | 20.60 | 20.99 | 20.28 | 1,458,763 |
| Feb 15 2024 | 20.70 | -0.12 | -0.58% | 21.10 | 21.10 | 20.4539 | 1,515,290 |
| Feb 14 2024 | 20.82 | 3.02 | 16.97% | 19.66 | 21.5999 | 19.46 | 4,242,172 |
| Feb 13 2024 | 17.80 | -0.58 | -3.16% | 17.96 | 18.1576 | 17.65 | 1,304,490 |
| Feb 12 2024 | 18.38 | 0.12 | 0.66% | 18.50 | 18.618 | 18.2031 | 911,412 |
| Feb 09 2024 | 18.26 | 0.52 | 2.93% | 18.00 | 18.37 | 17.82 | 806,395 |
| Feb 08 2024 | 17.74 | 0.07 | 0.40% | 17.60 | 17.82 | 17.44 | 672,725 |
| Feb 07 2024 | 17.67 | -0.06 | -0.34% | 17.74 | 17.86 | 17.6408 | 725,983 |
| Feb 06 2024 | 17.73 | 0.29 | 1.66% | 17.44 | 17.73 | 17.30 | 966,411 |
| Feb 05 2024 | 17.44 | 0.40 | 2.35% | 16.87 | 17.57 | 16.76 | 979,571 |
| Feb 02 2024 | 17.04 | -0.20 | -1.16% | 17.13 | 17.23 | 16.83 | 779,160 |
| Feb 01 2024 | 17.24 | 0.31 | 1.83% | 17.08 | 17.24 | 16.71 | 855,874 |
| Jan 31 2024 | 16.93 | -0.35 | -2.03% | 17.39 | 17.48 | 16.93 | 1,062,367 |
| Jan 30 2024 | 17.28 | -0.35 | -1.99% | 17.61 | 17.61 | 17.131 | 603,009 |
| Jan 29 2024 | 17.63 | 0.43 | 2.50% | 17.26 | 17.69 | 17.20 | 795,714 |
| Jan 26 2024 | 17.20 | -0.26 | -1.49% | 17.50 | 17.68 | 17.065 | 749,085 |
| Jan 25 2024 | 17.46 | 0.07 | 0.40% | 17.47 | 17.605 | 17.14 | 810,160 |
| Jan 24 2024 | 17.39 | -0.67 | -3.71% | 18.22 | 18.27 | 17.34 | 1,339,823 |
