5 DAY PERFORMANCE
+114.70%
1 MONTH PERFORMANCE
+97.84%
3 MONTH PERFORMANCE
+89.29%
6 MONTH PERFORMANCE
+35.33%
YEAR-TO-DATE PERFORMANCE
+21.82%
1 YEAR PERFORMANCE
-6.17%
Kratos Defense & Security Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $42.97 | $42.25 (-1.68%) | $43.04 | $41.54 | 1.77 M | |
| 10/08/2026 | $42.30 | $41.93 (-0.87%) | $42.84 | $41.69 | 5.37 M | $7.91 B |
| 10/07/2026 | $42.83 | $41.94 (-2.08%) | $43.00 | $40.92 | 6.32 M | $7.91 B |
| 10/06/2026 | $42.15 | $43.71 (3.7%) | $44.14 | $41.99 | 5.17 M | $8.24 B |
| 10/05/2026 | $43.80 | $42.02 (-4.06%) | $43.86 | $41.74 | 5.56 M | $7.92 B |
| 10/02/2026 | $43.30 | $43.07 (-0.53%) | $43.51 | $42.13 | 4.44 M | $8.12 B |
| 10/01/2026 | $43.04 | $42.82 (-0.51%) | $43.50 | $41.83 | 4.77 M | $8.08 B |
| 09/30/2026 | $43.28 | $42.69 (-1.36%) | $44.17 | $42.46 | 5.33 M | $8.05 B |
| 09/29/2026 | $44.62 | $43.05 (-3.52%) | $44.84 | $42.99 | 5.09 M | $8.12 B |
| 09/28/2026 | $44.97 | $44.07 (-2%) | $45.22 | $43.91 | 4.56 M | $8.31 B |
| 09/25/2026 | $46.97 | $45.62 (-2.87%) | $47.45 | $45.31 | 3.19 M | $8.60 B |
| 09/24/2026 | $45.45 | $47.02 (3.45%) | $47.36 | $44.81 | 4.68 M | $8.87 B |
| 09/23/2026 | $46.97 | $46.16 (-1.72%) | $47.92 | $46.08 | 3.04 M | $8.71 B |
| 09/22/2026 | $49.54 | $46.97 (-5.19%) | $49.68 | $45.94 | 6.13 M | $8.86 B |
| 09/21/2026 | $48.22 | $48.59 (0.77%) | $49.39 | $47.75 | 3.49 M | $9.16 B |
| 09/18/2026 | $48.19 | $47.46 (-1.51%) | $48.55 | $46.83 | 5.65 M | $8.95 B |
| 09/17/2026 | $48.30 | $47.66 (-1.33%) | $49.30 | $47.60 | 3.64 M | $8.99 B |
| 09/16/2026 | $47.48 | $47.59 (0.23%) | $47.69 | $45.89 | 3.98 M | $8.98 B |
| 09/15/2026 | $48.67 | $47.62 (-2.16%) | $49.46 | $46.56 | 4.31 M | $8.98 B |
| 09/14/2026 | $45.76 | $47.58 (3.98%) | $48.08 | $45.72 | 3.17 M | $8.97 B |
| 09/11/2026 | $46.97 | $46.69 (-0.6%) | $47.19 | $45.47 | 4.07 M | $8.81 B |
| 09/10/2026 | $46.99 | $46.98 (-0.02%) | $48.70 | $46.31 | 3.41 M | $8.86 B |
| 09/09/2026 | $48.15 | $46.74 (-2.93%) | $48.63 | $46.33 | 4.59 M | $8.82 B |
| 09/08/2026 | $48.32 | $48.20 (-0.25%) | $50.05 | $48.10 | 2.78 M | $9.09 B |
| 09/04/2026 | $47.75 | $47.82 (0.15%) | $48.67 | $47.13 | 2.83 M | $9.02 B |
| 09/03/2026 | $48.76 | $48.10 (-1.35%) | $49.16 | $46.92 | 3.89 M | $9.07 B |
| 09/02/2026 | $49.20 | $47.78 (-2.89%) | $49.59 | $47.05 | 4.10 M | $9.01 B |
| 09/01/2026 | $50.19 | $49.34 (-1.69%) | $51.80 | $48.96 | 3.70 M | $9.31 B |
| 08/31/2026 | $51.70 | $50.98 (-1.39%) | $52.03 | $50.58 | 2.15 M | $9.61 B |
| 08/28/2026 | $53.51 | $52.00 (-2.82%) | $53.77 | $51.37 | 1.97 M | $9.81 B |
| 08/27/2026 | $53.00 | $53.69 (1.3%) | $54.09 | $52.38 | 2.14 M | $10.13 B |
| 08/26/2026 | $52.40 | $52.93 (1.01%) | $54.29 | $52.27 | 1.99 M | $9.98 B |
| 08/25/2026 | $53.48 | $52.64 (-1.57%) | $53.85 | $52.03 | 2.34 M | $9.93 B |
| 08/24/2026 | $56.16 | $53.07 (-5.5%) | $56.70 | $52.83 | 3.44 M | $10.01 B |
| 08/21/2026 | $56.62 | $57.17 (0.97%) | $58.60 | $56.50 | 3.15 M | $10.78 B |
| 08/20/2026 | $59.87 | $56.18 (-6.16%) | $60.09 | $55.25 | 4.56 M | $10.60 B |
| 08/19/2026 | $61.99 | $60.56 (-2.31%) | $62.00 | $58.75 | 2.84 M | $11.42 B |
| 08/18/2026 | $61.23 | $61.99 (1.24%) | $64.15 | $61.00 | 2.78 M | $11.69 B |
| 08/17/2026 | $64.50 | $63.29 (-1.88%) | $65.09 | $62.88 | 3.45 M | $11.94 B |
| 08/14/2026 | $66.00 | $64.58 (-2.15%) | $67.10 | $62.65 | 5.45 M | $12.18 B |
| 08/13/2026 | $63.50 | $62.79 (-1.12%) | $64.75 | $61.84 | 2.58 M | $11.84 B |
| 08/12/2026 | $63.85 | $63.82 (-0.05%) | $64.22 | $62.10 | 3.40 M | $12.04 B |
| 08/11/2026 | $62.09 | $63.73 (2.64%) | $63.83 | $61.34 | 3.03 M | $12.02 B |
| 08/10/2026 | $60.90 | $62.42 (2.5%) | $63.17 | $58.90 | 4.57 M | $11.77 B |
| 08/07/2026 | $57.97 | $60.77 (4.83%) | $61.09 | $56.25 | 4.79 M | $11.46 B |
| 08/06/2026 | $54.41 | $57.41 (5.51%) | $59.10 | $54.04 | 5.27 M | $10.83 B |
| 08/05/2026 | $58.87 | $55.34 (-6%) | $62.34 | $54.51 | 9.21 M | $10.44 B |
| 08/04/2026 | $50.73 | $51.87 (2.25%) | $52.27 | $50.34 | 6.48 M | $9.78 B |
| 08/03/2026 | $46.60 | $49.21 (5.6%) | $49.42 | $45.90 | 3.22 M | $9.28 B |
| 07/31/2026 | $46.18 | $46.60 (0.91%) | $46.92 | $44.50 | 2.33 M | $8.51 B |
| 07/30/2026 | $44.26 | $46.17 (4.32%) | $46.41 | $43.09 | 3.22 M | $8.16 B |
| 07/29/2026 | $48.67 | $43.88 (-9.84%) | $48.87 | $43.75 | 3.99 M | $7.76 B |
| 07/28/2026 | $48.93 | $48.64 (-0.59%) | $49.00 | $46.44 | 2.49 M | $8.60 B |
| 07/27/2026 | $47.85 | $49.45 (3.34%) | $49.72 | $46.78 | 2.77 M | $8.74 B |
| 07/24/2026 | $49.35 | $47.35 (-4.05%) | $49.71 | $47.22 | 2.84 M | $8.37 B |
| 07/23/2026 | $48.00 | $49.44 (3%) | $51.49 | $47.97 | 4.80 M | $8.74 B |
| 07/22/2026 | $48.04 | $47.89 (-0.31%) | $49.40 | $47.78 | 2.06 M | $8.47 B |
| 07/21/2026 | $46.09 | $48.21 (4.6%) | $48.92 | $45.60 | 3.36 M | $8.52 B |
| 07/20/2026 | $46.24 | $45.94 (-0.65%) | $47.40 | $45.72 | 2.74 M | $8.12 B |
| 07/17/2026 | $46.07 | $46.03 (-0.09%) | $47.25 | $45.58 | 5.61 M | $8.14 B |
| 07/16/2026 | $49.02 | $46.96 (-4.2%) | $49.13 | $46.31 | 3.16 M | $8.30 B |
| 07/15/2026 | $51.79 | $49.68 (-4.07%) | $54.22 | $49.16 | 4.93 M | $8.78 B |
| 07/14/2026 | $48.91 | $50.36 (2.96%) | $50.48 | $48.26 | 5.20 M | $8.90 B |
| 07/13/2026 | $48.48 | $46.96 (-3.14%) | $49.08 | $46.34 | 3.53 M | $8.30 B |
| 07/10/2026 | $49.00 | $48.19 (-1.65%) | $49.30 | $47.56 | 2.38 M | $8.52 B |
| 07/09/2026 | $49.90 | $48.85 (-2.1%) | $50.48 | $48.21 | 3.21 M | $8.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
