5 DAY PERFORMANCE
+52.69%
1 MONTH PERFORMANCE
+95.29%
3 MONTH PERFORMANCE
+64.60%
6 MONTH PERFORMANCE
+1.97%
YEAR-TO-DATE PERFORMANCE
+21.82%
1 YEAR PERFORMANCE
+38.61%
Kratos Defense & Security Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $50.21 | $50.38 (0.34%) | $51.81 | $49.66 | 3.43 M | $8.91 B |
| 07/07/2026 | $53.73 | $50.34 (-6.31%) | $54.52 | $49.76 | 3.63 M | $8.90 B |
| 07/06/2026 | $55.07 | $53.54 (-2.78%) | $55.35 | $52.87 | 3.80 M | $9.47 B |
| 07/02/2026 | $55.39 | $55.35 (-0.07%) | $58.88 | $54.08 | 6.71 M | $9.79 B |
| 07/01/2026 | $50.29 | $53.04 (5.47%) | $54.13 | $49.74 | 8.24 M | $9.38 B |
| 06/30/2026 | $50.11 | $49.86 (-0.5%) | $51.47 | $48.67 | 5.66 M | $8.82 B |
| 06/29/2026 | $48.35 | $46.95 (-2.9%) | $48.89 | $46.42 | 5.76 M | $8.30 B |
| 06/26/2026 | $46.04 | $47.21 (2.54%) | $49.19 | $46.04 | 28.20 M | $8.35 B |
| 06/25/2026 | $47.40 | $46.32 (-2.28%) | $47.78 | $46.01 | 5.28 M | $8.19 B |
| 06/24/2026 | $50.18 | $47.95 (-4.44%) | $50.79 | $47.78 | 3.56 M | $8.48 B |
| 06/23/2026 | $50.06 | $50.80 (1.48%) | $52.34 | $50.06 | 3.68 M | $8.98 B |
| 06/22/2026 | $53.77 | $51.09 (-4.98%) | $54.15 | $50.68 | 4.66 M | $9.03 B |
| 06/18/2026 | $56.22 | $54.21 (-3.58%) | $56.75 | $52.94 | 6.96 M | $9.58 B |
| 06/17/2026 | $55.63 | $56.16 (0.95%) | $58.40 | $55.60 | 3.12 M | $9.93 B |
| 06/16/2026 | $56.61 | $56.34 (-0.48%) | $57.39 | $55.01 | 3.13 M | $9.96 B |
| 06/15/2026 | $59.19 | $57.02 (-3.67%) | $59.50 | $56.68 | 4.01 M | $10.08 B |
| 06/12/2026 | $61.49 | $57.75 (-6.08%) | $61.70 | $56.91 | 4.64 M | $10.21 B |
| 06/11/2026 | $54.82 | $58.78 (7.22%) | $58.89 | $54.07 | 3.97 M | $10.39 B |
| 06/10/2026 | $55.60 | $54.82 (-1.4%) | $56.80 | $54.25 | 2.75 M | $9.69 B |
| 06/09/2026 | $58.06 | $56.19 (-3.22%) | $59.30 | $53.31 | 3.48 M | $9.93 B |
| 06/08/2026 | $59.72 | $57.73 (-3.33%) | $59.75 | $57.37 | 3.19 M | $10.21 B |
| 06/05/2026 | $61.64 | $58.52 (-5.06%) | $62.10 | $57.50 | 3.51 M | $10.35 B |
| 06/04/2026 | $58.36 | $63.40 (8.64%) | $63.59 | $57.94 | 4.22 M | $11.21 B |
| 06/03/2026 | $61.62 | $58.43 (-5.18%) | $61.85 | $57.90 | 5.12 M | $10.33 B |
| 06/02/2026 | $63.57 | $63.27 (-0.47%) | $63.65 | $61.68 | 3.59 M | $11.19 B |
| 06/01/2026 | $64.94 | $63.49 (-2.23%) | $66.20 | $61.15 | 6.34 M | $11.23 B |
| 05/29/2026 | $66.66 | $64.13 (-3.8%) | $66.75 | $60.08 | 10.07 M | $11.34 B |
| 05/28/2026 | $63.96 | $65.19 (1.92%) | $66.83 | $61.00 | 11.46 M | $11.53 B |
| 05/27/2026 | $56.98 | $57.30 (0.56%) | $57.36 | $55.00 | 3.24 M | $10.13 B |
| 05/26/2026 | $57.66 | $56.80 (-1.49%) | $59.30 | $55.90 | 4.82 M | $10.04 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.
