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
2018-07-13 12.58 12.74 12.53 12.715 47,344
2018-07-12 12.20 12.55 12.20 12.54 59,128
2018-07-11 12.17 12.24 12.11 12.13 75,088
2018-07-10 12.00 12.265 12.00 12.235 83,882
2018-07-09 11.92 11.96 11.82 11.915 52,796
2018-07-06 11.59 11.965 11.56 11.95 83,538
2018-07-05 11.31 11.62 11.29 11.62 80,621
2018-07-03 11.47 11.49 11.27 11.29 33,616
2018-07-02 11.37 11.44 11.26 11.34 82,387
2018-06-29 11.36 11.62 11.36 11.485 46,543
2018-06-28 11.06 11.33 11.06 11.27 76,565
2018-06-27 11.44 11.49 11.17 11.185 62,960
2018-06-26 11.17 11.455 11.17 11.455 73,423
2018-06-25 11.29 11.30 11.11 11.165 88,344
2018-06-22 11.36 11.47 11.27 11.32 52,707
2018-06-21 11.30 11.30 11.19 11.29 92,928
2018-06-20 11.36 11.42 11.29 11.29 41,574
2018-06-19 11.51 11.51 11.31 11.34 82,172
2018-06-18 11.51 11.64 11.41 11.60 67,148
2018-06-15 11.49 11.55 11.37 11.46 56,671
2018-06-14 11.63 11.70 11.45 11.49 54,703
2018-06-13 11.55 11.67 11.41 11.61 55,000
2018-06-12 11.69 11.69 11.38 11.43 85,779
2018-06-11 11.74 11.75 11.58 11.71 79,613
2018-06-08 11.51 11.735 11.40 11.735 76,600
2018-06-07 11.52 11.52 11.24 11.385 35,286
2018-06-06 11.33 11.51 11.32 11.505 49,413
2018-06-05 11.25 11.39 11.23 11.34 39,220
2018-06-04 11.29 11.38 11.225 11.32 44,687
2018-06-01 11.23 11.32 11.17 11.27 46,022

» 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.