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
2017-11-22 10.26 10.26 10.08 10.10 66,036
2017-11-21 10.24 10.50 10.23 10.32 63,243
2017-11-20 9.93 10.17 9.91 10.11 134,316
2017-11-17 10.41 10.41 9.96 9.985 102,501
2017-11-16 10.32 10.46 10.21 10.43 75,744
2017-11-15 10.03 10.28 9.84 10.20 75,007
2017-11-14 9.81 10.24 9.81 10.11 70,551
2017-11-13 10.31 10.36 9.84 9.99 190,791
2017-11-10 10.57 10.77 10.57 10.61 58,044
2017-11-09 10.80 10.88 10.53 10.68 76,132
2017-11-08 11.07 11.12 10.64 10.91 102,979
2017-11-07 11.40 11.55 11.14 11.21 97,685
2017-11-06 11.17 11.63 11.17 11.45 95,882
2017-11-03 11.40 11.63 10.915 11.00 164,865
2017-11-02 11.81 12.06 11.645 12.00 78,651
2017-11-01 12.10 12.10 11.68 11.88 59,022
2017-10-31 12.07 12.08 12.02 12.04 66,095
2017-10-30 12.21 12.21 11.87 11.94 68,286
2017-10-27 12.22 12.34 11.925 12.02 98,252
2017-10-26 12.74 12.75 12.21 12.21 48,383
2017-10-25 12.94 13.03 12.66 12.765 39,406
2017-10-24 12.84 12.98 12.84 12.94 65,363
2017-10-23 13.02 13.02 12.72 12.795 53,677
2017-10-20 12.65 12.91 12.63 12.89 49,220
2017-10-19 12.49 12.61 12.37 12.57 66,213
2017-10-18 12.44 12.76 12.36 12.67 38,581
2017-10-17 12.66 12.88 12.47 12.525 78,032
2017-10-16 13.09 13.16 12.85 12.85 67,821
2017-10-13 13.28 13.28 13.08 13.11 43,094
2017-10-12 13.11 13.38 13.11 13.32 54,887

» 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.