Kratos Defense & Security (KTOS)
NASDAQ:KTOS
Want to see KTOS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
53.95
55.88
52.65
55.82
55.82
+4.40%
3,929,384
0.89
May 19, 2026
54.24
54.59
52.78
53.47
53.47
-1.39%
2,749,719
0.62
May 18, 2026
52.26
54.72
52.08
54.22
54.22
+4.09%
3,734,684
0.84
May 15, 2026
53.49
53.90
51.66
52.09
52.09
-5.03%
4,048,700
0.92
May 14, 2026
52.76
55.97
52.49
54.85
54.85
+4.50%
5,498,136
1.27
May 13, 2026
56.41
56.50
51.84
52.49
52.49
-8.44%
9,471,879
2.26
May 12, 2026
57.34
58.63
55.11
57.33
57.33
+0.60%
5,095,770
1.23
May 11, 2026
56.87
57.71
55.01
56.99
56.99
-1.55%
6,056,275
1.48
May 08, 2026
57.08
57.94
55.73
57.89
57.89
+1.56%
4,323,645
1.06
May 07, 2026
61.54
61.54
56.29
57.00
57.00
-7.35%
5,909,384
1.47
May 06, 2026
59.08
61.74
58.43
61.52
61.52
+3.73%
4,402,499
1.10
May 05, 2026
62.69
62.79
58.01
59.31
59.31
-4.23%
4,267,895
1.07
May 04, 2026
62.47
64.13
61.76
61.93
61.93
-0.19%
3,116,150
0.77
May 01, 2026
63.41
63.50
60.95
62.05
62.05
-1.59%
2,579,808
0.64
Apr 30, 2026
60.29
63.18
59.64
63.05
63.05
+5.86%
3,154,803
0.78
Apr 29, 2026
61.74
61.76
59.06
59.56
59.56
-3.41%
3,055,720
0.75
Apr 28, 2026
61.94
62.70
60.22
61.66
61.66
-2.37%
3,274,697
0.81
Apr 27, 2026
61.19
64.43
61.19
63.16
63.16
+3.10%
3,978,498
0.98
Apr 24, 2026
65.76
65.76
61.01
61.26
61.26
-6.50%
5,132,887
1.28
Apr 23, 2026
68.45
68.74
63.79
65.52
65.52
-4.50%
3,904,587
0.97
Apr 22, 2026
70.12
70.98
67.64
68.61
68.61
+0.09%
3,093,411
0.77
Apr 21, 2026
70.26
70.90
67.82
68.55
68.55
-1.83%
4,180,624
1.03
Apr 20, 2026
70.04
71.71
68.86
69.83
69.83
-1.63%
4,158,980
1.02
Apr 17, 2026
75.43
76.89
70.41
70.99
70.99
-4.60%
7,158,434
1.77
Apr 16, 2026
76.31
77.22
73.01
74.41
74.41
-0.33%
2,421,105
0.60
Apr 15, 2026
75.69
76.29
73.25
74.66
74.66
+1.36%
3,502,078
0.87
Apr 14, 2026
74.66
76.57
72.52
73.66
73.66
+0.15%
2,586,277
0.64
Apr 13, 2026
70.10
74.10
69.61
73.55
73.55
+4.56%
2,564,096
0.63
Apr 10, 2026
68.02
70.53
67.43
70.34
70.34
+2.94%
2,887,180
0.71
Apr 09, 2026
74.20
74.50
68.28
68.33
68.33
-8.23%
3,788,360
0.92
Apr 08, 2026
79.38
79.44
72.55
74.46
74.46
+3.47%
3,687,751
0.89
Apr 07, 2026
72.25
72.90
69.80
71.96
71.96
-2.87%
2,886,048
0.68
Apr 06, 2026
71.13
74.41
70.20
74.09
74.09
+10.07%
4,140,202
0.97
Apr 03, 2026
65.28
69.51
63.84
67.31
67.31
0.00%
0
0.00
Apr 02, 2026
65.28
69.51
63.84
67.31
67.31
-0.58%
4,392,481
1.02
Apr 01, 2026
72.64
72.80
67.60
67.70
67.70
-3.99%
4,421,451
1.04
Mar 31, 2026
66.90
70.97
65.55
70.51
70.51
+8.01%
6,105,254
1.47
Mar 30, 2026
71.76
71.90
64.37
65.28
65.28
-9.26%
5,501,521
1.34
Mar 27, 2026
74.86
76.38
71.70
71.94
71.94
-5.17%
3,181,914
0.78
Mar 26, 2026
78.38
79.53
75.15
75.86
75.86
-5.15%
3,020,379
0.74
Mar 25, 2026
79.79
80.94
77.31
79.98
79.98
+3.21%
3,946,227
0.98
Mar 24, 2026
82.67
83.02
75.52
77.49
77.49
-7.41%
4,523,412
1.15
Mar 23, 2026
83.84
86.31
82.07
83.69
83.69
-1.10%
3,190,733
0.81
Mar 20, 2026
91.45
92.00
83.10
84.62
84.62
-8.79%
6,883,613
1.79
Mar 19, 2026
90.51
94.50
87.64
92.78
92.78
-0.28%
2,380,069
0.62
Mar 18, 2026
94.41
96.88
92.66
93.04
93.04
-2.38%
2,839,558
0.73
Mar 17, 2026
90.86
95.35
90.24
95.31
95.31
+6.46%
3,262,005
0.85
Mar 16, 2026
88.84
91.80
86.90
89.53
89.53
+2.28%
2,421,932
0.63
Mar 13, 2026
90.00
91.90
87.20
87.53
87.53
-2.16%
2,749,477
0.72
Mar 12, 2026
88.94
91.37
85.39
89.46
89.46
+0.61%
3,905,903
1.03
Rows: