NASDAQ:KTOS
Kratos Defense & Security Solutions Stock Price (Quote)
$18.54
+0.450 (+2.49%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.05 | $19.23 | Friday, 3rd May 2024 KTOS stock ended at $18.54. This is 2.49% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.17% from a day low at $17.99 to a day high of $18.56. |
| 90 days | $16.76 | $21.60 | |
| 52 weeks | $12.88 | $21.60 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $18.43 | $18.56 | $17.99 | $18.54 | 983 494 |
| May 02, 2024 | $18.31 | $18.41 | $17.77 | $18.09 | 952 647 |
| May 01, 2024 | $17.82 | $18.45 | $17.82 | $18.19 | 870 316 |
| Apr 30, 2024 | $18.52 | $18.56 | $17.80 | $17.82 | 1 223 522 |
| Apr 29, 2024 | $19.00 | $19.14 | $18.60 | $18.66 | 1 003 415 |
| Apr 26, 2024 | $18.60 | $19.23 | $18.24 | $18.86 | 2 842 032 |
| Apr 25, 2024 | $17.72 | $17.72 | $17.05 | $17.28 | 960 594 |
| Apr 24, 2024 | $17.71 | $17.89 | $17.50 | $17.77 | 1 129 294 |
| Apr 23, 2024 | $17.79 | $18.12 | $17.70 | $17.84 | 874 125 |
| Apr 22, 2024 | $17.99 | $18.02 | $17.62 | $17.83 | 797 684 |
| Apr 19, 2024 | $17.51 | $18.38 | $17.51 | $18.02 | 1 169 704 |
| Apr 18, 2024 | $17.78 | $18.03 | $17.56 | $17.61 | 690 753 |
| Apr 17, 2024 | $17.80 | $17.90 | $17.40 | $17.75 | 692 047 |
| Apr 16, 2024 | $17.58 | $17.78 | $17.29 | $17.63 | 1 271 728 |
| Apr 15, 2024 | $18.27 | $18.42 | $17.64 | $17.74 | 1 454 543 |
| Apr 12, 2024 | $18.26 | $18.83 | $17.97 | $18.21 | 1 577 322 |
| Apr 11, 2024 | $18.13 | $18.42 | $17.70 | $18.23 | 1 235 674 |
| Apr 10, 2024 | $17.79 | $18.40 | $17.50 | $18.10 | 1 374 689 |
| Apr 09, 2024 | $18.32 | $18.49 | $18.15 | $18.33 | 1 084 267 |
| Apr 08, 2024 | $17.90 | $18.85 | $17.85 | $18.51 | 1 396 016 |
| Apr 05, 2024 | $17.60 | $17.93 | $17.56 | $17.80 | 833 686 |
| Apr 04, 2024 | $18.37 | $18.57 | $17.61 | $17.64 | 863 220 |
| Apr 03, 2024 | $18.04 | $18.18 | $17.76 | $18.10 | 694 981 |
| Apr 02, 2024 | $18.24 | $18.33 | $18.00 | $18.05 | 925 047 |
| Apr 01, 2024 | $18.56 | $18.89 | $18.35 | $18.36 | 1 078 043 |
