$58.43
-4.84 (-7.65%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.66 | $66.83 | Wednesday, 3rd Jun 2026 KTOS stock ended at $58.43. This is 7.65% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 6.82% from a day low at $57.90 to a day high of $61.85. |
| 90 days | $51.66 | $96.88 | |
| 52 weeks | $37.92 | $134.00 |
Historical Kratos Defense & Security Solutions prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $61.60 | $61.85 | $57.90 | $58.43 | 5 074 779 |
| Jun 02, 2026 | $63.48 | $63.65 | $61.68 | $63.27 | 3 471 860 |
| Jun 01, 2026 | $64.19 | $66.20 | $61.15 | $63.49 | 6 164 449 |
| May 29, 2026 | $66.66 | $66.66 | $60.08 | $64.13 | 9 985 765 |
| May 28, 2026 | $63.84 | $66.83 | $61.00 | $65.19 | 11 079 243 |
| May 27, 2026 | $56.98 | $57.36 | $55.00 | $57.30 | 3 226 656 |
| May 26, 2026 | $57.57 | $59.30 | $55.90 | $56.80 | 4 733 582 |
| May 22, 2026 | $55.29 | $56.75 | $54.46 | $56.18 | 2 844 438 |
| May 21, 2026 | $55.00 | $55.03 | $53.81 | $54.67 | 2 729 232 |
| May 20, 2026 | $53.98 | $55.88 | $52.65 | $55.82 | 3 636 356 |
| May 19, 2026 | $54.24 | $54.59 | $52.78 | $53.47 | 2 682 200 |
| May 18, 2026 | $52.15 | $54.72 | $52.11 | $54.22 | 3 596 987 |
| May 15, 2026 | $53.50 | $53.90 | $51.66 | $52.09 | 4 025 074 |
| May 14, 2026 | $52.76 | $55.97 | $52.49 | $54.85 | 5 465 169 |
| May 13, 2026 | $56.32 | $56.50 | $51.84 | $52.49 | 9 426 855 |
| May 12, 2026 | $57.37 | $58.63 | $55.11 | $57.33 | 4 996 226 |
| May 11, 2026 | $56.66 | $57.71 | $55.01 | $56.99 | 5 995 920 |
| May 08, 2026 | $57.00 | $57.94 | $55.73 | $57.89 | 4 242 853 |
| May 07, 2026 | $61.18 | $61.36 | $56.32 | $57.00 | 5 787 698 |
| May 06, 2026 | $60.03 | $61.74 | $58.43 | $61.52 | 4 142 045 |
| May 05, 2026 | $62.69 | $62.78 | $58.01 | $59.31 | 4 242 706 |
| May 04, 2026 | $62.47 | $64.13 | $61.77 | $61.93 | 3 110 945 |
| May 01, 2026 | $63.50 | $63.50 | $60.95 | $62.05 | 2 565 180 |
| Apr 30, 2026 | $60.28 | $63.18 | $59.64 | $63.05 | 3 144 556 |
| Apr 29, 2026 | $61.74 | $61.76 | $59.06 | $59.56 | 3 051 345 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KTOS stock historical prices to predict future price movements?
Trend Analysis: Examine the KTOS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KTOS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy KTOS