KRATOS DEFENSE & SEC SOLUTIONS Historical Stock Price

Below is the stock price history for Kratos Defense & Sec Solutions KTOS. Data is recorded each day for the historical open, high, low, close and volume. The Kratos Defense & Sec Solutions stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kratos Defense & Sec Solutions Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 13.57 13.755 13.54 13.755 58,869
2018-10-16 13.55 13.95 13.51 13.95 58,258
2018-10-15 13.36 13.60 13.30 13.51 81,273
2018-10-12 13.14 13.16 12.79 12.995 78,203
2018-10-11 13.29 13.44 13.01 13.04 176,125
2018-10-10 13.43 13.43 13.15 13.195 121,149
2018-10-09 13.85 13.95 13.71 13.835 72,381
2018-10-08 13.95 13.97 13.68 13.955 50,713
2018-10-05 14.02 14.19 13.68 13.945 126,153
2018-10-04 14.23 14.27 13.94 14.105 67,532
2018-10-03 14.53 14.56 14.345 14.345 65,408
2018-10-02 14.69 14.77 14.42 14.54 77,121
2018-10-01 14.88 14.90 14.62 14.80 106,006
2018-09-28 14.73 14.91 14.72 14.76 66,983
2018-09-27 14.37 14.70 14.32 14.70 108,105
2018-09-26 14.71 14.71 14.345 14.345 61,778
2018-09-25 14.41 14.58 14.36 14.46 104,445
2018-09-24 14.24 14.34 14.12 14.21 95,999
2018-09-21 13.89 14.25 13.86 14.08 171,492
2018-09-20 13.71 13.85 13.58 13.78 124,559
2018-09-19 14.49 14.57 13.89 13.94 138,320
2018-09-18 14.445 14.765 14.315 14.765 109,317
2018-09-17 14.05 14.51 13.77 14.47 137,409
2018-09-14 14.15 14.38 14.08 14.085 109,742
2018-09-13 14.77 14.77 14.13 14.24 93,627
2018-09-12 14.60 14.86 14.58 14.715 124,923
2018-09-11 14.43 14.67 14.37 14.555 131,665
2018-09-10 14.25 14.47 14.25 14.43 101,497
2018-09-07 13.86 14.31 13.86 14.255 141,561
2018-09-06 13.56 13.915 13.56 13.895 70,156

» More Kratos Defense & Sec Solutions Stock Price History

To see other companies like Kratos Defense & Sec Solutions (KTOS), view our stock market today for news, and other data.