Kratos Defense & Security Solutions, Inc. - Common Stock (KTOS)

Historical Prices For Kratos Defense & Security Solutions, Inc. - Common Stock (KTOS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.64	31.24	28.55	31.16	1,881,547	31.16
4/01/2025	29.68	29.68	28.64	29.30	2,025,814	29.30
3/31/2025	29.81	30.02	28.94	29.69	2,767,816	29.69
3/28/2025	31.47	31.73	30.46	30.68	3,261,590	30.68
3/27/2025	31.27	32.28	31.15	31.47	2,045,096	31.47
3/26/2025	33.00	33.50	31.16	31.41	2,216,978	31.41
3/25/2025	32.33	32.99	32.32	32.96	1,850,219	32.96
3/24/2025	30.97	32.59	30.95	32.53	2,990,329	32.53
3/21/2025	31.48	31.63	30.47	30.81	34,278,764	30.81
3/20/2025	31.90	32.69	31.34	31.70	3,496,829	31.70
3/19/2025	31.35	32.67	31.01	32.56	3,098,365	32.56
3/18/2025	31.47	31.84	30.93	31.25	2,876,630	31.25
3/17/2025	30.63	32.40	30.63	31.89	3,780,389	31.89
3/14/2025	29.70	30.71	29.44	30.43	3,177,299	30.43
3/13/2025	29.44	30.26	29.11	29.52	2,381,823	29.52
3/12/2025	29.48	30.00	29.13	29.60	3,268,294	29.60
3/11/2025	29.12	29.98	28.49	29.06	4,217,162	29.06
3/10/2025	27.67	30.05	27.40	29.18	7,226,653	29.18
3/07/2025	26.57	27.44	26.05	27.29	1,910,523	27.29
3/06/2025	27.45	27.85	26.36	26.88	2,290,847	26.88
3/05/2025	26.33	27.92	26.28	27.81	2,770,958	27.81
3/04/2025	25.50	26.80	25.32	26.38	2,371,073	26.38
3/03/2025	26.77	26.80	25.90	26.01	2,346,572	26.01
2/28/2025	25.78	26.41	25.11	26.39	2,862,765	26.39
2/27/2025	25.01	26.52	24.80	26.27	3,392,722	26.27
2/26/2025	25.20	25.51	24.61	24.96	2,605,444	24.96
2/25/2025	24.56	25.22	24.33	25.11	2,931,750	25.11
2/24/2025	25.55	25.55	23.90	24.39	2,337,247	24.39
2/21/2025	27.03	27.22	25.19	25.29	2,331,356	25.29
2/20/2025	26.77	26.87	25.55	25.99	2,185,047	25.99
2/19/2025	27.04	27.22	26.57	26.85	1,791,780	26.85
2/18/2025	27.30	27.65	26.75	27.05	2,718,052	27.05
2/14/2025	28.26	28.26	26.89	27.16	3,734,354	27.16
2/13/2025	31.25	31.80	28.28	28.56	3,891,849	28.56
2/12/2025	31.38	31.88	30.88	31.01	1,902,226	31.01
2/11/2025	32.85	33.04	31.91	32.07	1,718,749	32.07
2/10/2025	32.92	33.29	32.29	33.09	1,542,362	33.09
2/07/2025	32.60	32.86	32.14	32.46	1,474,953	32.46
2/06/2025	34.33	34.36	31.98	32.54	2,034,672	32.54
2/05/2025	34.60	34.78	34.16	34.28	1,385,582	34.28
2/04/2025	33.30	34.48	33.30	34.38	1,753,634	34.38
2/03/2025	32.50	33.80	32.40	33.20	1,434,400	33.20
1/31/2025	33.68	34.26	33.35	33.37	1,361,545	33.37
1/30/2025	33.49	33.84	32.73	33.65	1,226,507	33.65
1/29/2025	33.44	33.66	32.39	32.75	2,212,475	32.75
1/28/2025	33.50	35.21	33.22	33.48	2,077,415	33.48
1/27/2025	33.46	33.77	32.58	33.48	1,864,679	33.48
1/24/2025	34.41	34.85	33.99	34.13	1,613,448	34.13
1/23/2025	34.83	35.22	34.33	34.57	2,873,520	34.57
1/22/2025	35.21	35.66	34.69	34.95	1,829,013	34.95
1/21/2025	34.01	35.31	33.78	35.22	3,100,289	35.22
1/17/2025	33.84	34.53	33.20	33.62	4,950,394	33.62
1/16/2025	34.13	34.83	33.25	33.61	2,585,391	33.61
1/15/2025	33.30	34.33	32.83	34.05	4,034,194	34.05
1/14/2025	31.60	33.09	31.42	32.76	2,905,449	32.76
1/13/2025	29.70	31.19	29.37	30.89	3,181,246	30.89
1/10/2025	28.23	29.69	28.08	29.37	1,746,814	29.37
1/08/2025	28.30	28.96	27.38	28.94	1,791,595	28.94
1/07/2025	29.88	30.39	28.36	28.61	2,388,994	28.61
1/06/2025	29.40	29.96	28.40	29.53	3,717,583	29.53