5 DAY PERFORMANCE
+59.73%
1 MONTH PERFORMANCE
+25.72%
3 MONTH PERFORMANCE
+3.83%
6 MONTH PERFORMANCE
+28.99%
YEAR-TO-DATE PERFORMANCE
+21.82%
1 YEAR PERFORMANCE
+173.74%
Kratos Defense & Security Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $56.32 | $52.49 (-6.8%) | $56.50 | $51.84 | 9.43 M | $9.39 B |
| 05/12/2026 | $57.34 | $57.33 (-0.02%) | $58.63 | $55.11 | 5.10 M | $10.14 B |
| 05/11/2026 | $56.87 | $56.99 (0.21%) | $57.71 | $55.01 | 6.06 M | $10.08 B |
| 05/08/2026 | $57.08 | $57.89 (1.42%) | $57.94 | $55.73 | 4.32 M | $10.23 B |
| 05/07/2026 | $61.54 | $57.00 (-7.38%) | $61.54 | $56.29 | 5.91 M | $10.08 B |
| 05/06/2026 | $59.08 | $61.52 (4.13%) | $61.74 | $58.43 | 4.40 M | $10.88 B |
| 05/05/2026 | $62.69 | $59.31 (-5.39%) | $62.79 | $58.01 | 4.27 M | $10.49 B |
| 05/04/2026 | $62.47 | $61.93 (-0.86%) | $64.13 | $61.76 | 3.12 M | $10.95 B |
| 05/01/2026 | $63.41 | $62.05 (-2.14%) | $63.50 | $60.95 | 2.58 M | $10.58 B |
| 04/30/2026 | $60.29 | $63.05 (4.58%) | $63.18 | $59.64 | 3.15 M | $10.75 B |
| 04/29/2026 | $61.74 | $59.56 (-3.53%) | $61.76 | $59.06 | 3.07 M | $10.15 B |
| 04/28/2026 | $61.94 | $61.66 (-0.45%) | $62.70 | $60.22 | 3.27 M | $10.51 B |
| 04/27/2026 | $61.19 | $63.16 (3.22%) | $64.43 | $61.19 | 3.98 M | $10.77 B |
| 04/24/2026 | $65.76 | $61.26 (-6.84%) | $65.76 | $61.01 | 5.13 M | $10.44 B |
| 04/23/2026 | $68.44 | $65.52 (-4.27%) | $68.74 | $63.79 | 3.90 M | $11.17 B |
| 04/22/2026 | $70.12 | $68.61 (-2.15%) | $70.98 | $67.64 | 3.09 M | $11.70 B |
| 04/21/2026 | $70.26 | $68.55 (-2.43%) | $70.90 | $67.82 | 4.18 M | $11.69 B |
| 04/20/2026 | $70.04 | $69.83 (-0.3%) | $71.71 | $68.86 | 4.16 M | $11.91 B |
| 04/17/2026 | $75.43 | $70.99 (-5.89%) | $76.89 | $70.41 | 7.16 M | $12.10 B |
| 04/16/2026 | $76.31 | $74.41 (-2.49%) | $77.22 | $73.01 | 2.42 M | $12.69 B |
| 04/15/2026 | $75.69 | $74.66 (-1.36%) | $76.29 | $73.25 | 3.50 M | $12.73 B |
| 04/14/2026 | $74.66 | $73.66 (-1.34%) | $76.57 | $72.52 | 2.59 M | $12.56 B |
| 04/13/2026 | $70.10 | $73.55 (4.92%) | $74.10 | $69.61 | 2.56 M | $12.54 B |
| 04/10/2026 | $68.02 | $70.34 (3.41%) | $70.53 | $67.43 | 2.89 M | $11.99 B |
| 04/09/2026 | $74.20 | $68.33 (-7.91%) | $74.50 | $68.28 | 3.79 M | $11.65 B |
| 04/08/2026 | $79.38 | $74.46 (-6.2%) | $79.44 | $72.55 | 3.69 M | $12.70 B |
| 04/07/2026 | $72.25 | $71.96 (-0.4%) | $72.90 | $69.80 | 2.89 M | $12.27 B |
| 04/06/2026 | $71.13 | $74.09 (4.16%) | $74.41 | $70.20 | 4.14 M | $12.63 B |
| 04/02/2026 | $65.28 | $67.31 (3.11%) | $69.51 | $63.84 | 4.39 M | $11.48 B |
| 04/01/2026 | $72.64 | $67.70 (-6.8%) | $72.80 | $67.60 | 4.42 M | $11.54 B |
| 03/31/2026 | $66.90 | $70.51 (5.4%) | $70.97 | $65.55 | 6.11 M | $12.02 B |
| 03/30/2026 | $71.76 | $65.28 (-9.03%) | $71.90 | $64.37 | 5.50 M | $11.13 B |
| 03/27/2026 | $74.86 | $71.94 (-3.9%) | $76.38 | $71.70 | 3.19 M | $12.27 B |
| 03/26/2026 | $78.38 | $75.86 (-3.22%) | $79.53 | $75.15 | 3.02 M | $12.93 B |
| 03/25/2026 | $79.79 | $79.98 (0.24%) | $80.94 | $77.31 | 3.95 M | $13.64 B |
| 03/24/2026 | $82.67 | $77.49 (-6.27%) | $83.02 | $75.52 | 4.54 M | $13.21 B |
| 03/23/2026 | $83.84 | $83.69 (-0.18%) | $86.31 | $82.07 | 3.20 M | $14.27 B |
| 03/20/2026 | $91.45 | $84.62 (-7.47%) | $92.00 | $83.10 | 6.90 M | $14.43 B |
| 03/19/2026 | $90.51 | $92.78 (2.51%) | $94.50 | $87.64 | 2.40 M | $15.82 B |
| 03/18/2026 | $94.41 | $93.04 (-1.45%) | $96.88 | $92.66 | 2.85 M | $15.86 B |
| 03/17/2026 | $90.86 | $95.31 (4.9%) | $95.35 | $90.24 | 3.27 M | $16.25 B |
| 03/16/2026 | $88.84 | $89.53 (0.78%) | $91.80 | $86.90 | 2.42 M | $15.26 B |
| 03/13/2026 | $90.00 | $87.53 (-2.74%) | $91.90 | $87.20 | 2.75 M | $14.92 B |
| 03/12/2026 | $88.94 | $89.46 (0.58%) | $91.37 | $85.39 | 3.94 M | $15.25 B |
| 03/11/2026 | $87.03 | $88.92 (2.17%) | $90.98 | $86.62 | 1.95 M | $15.16 B |
| 03/10/2026 | $91.44 | $88.96 (-2.71%) | $92.30 | $88.64 | 3.30 M | $15.17 B |
| 03/09/2026 | $87.86 | $92.47 (5.25%) | $93.67 | $87.20 | 5.26 M | $15.77 B |
| 03/06/2026 | $83.38 | $87.00 (4.34%) | $90.88 | $81.50 | 5.39 M | $14.83 B |
| 03/05/2026 | $88.85 | $85.54 (-3.73%) | $89.49 | $82.40 | 4.60 M | $14.58 B |
| 03/04/2026 | $88.51 | $89.13 (0.7%) | $90.10 | $85.75 | 3.34 M | $15.20 B |
| 03/03/2026 | $89.21 | $88.95 (-0.29%) | $93.22 | $86.60 | 8.32 M | $15.17 B |
| 03/02/2026 | $92.42 | $90.72 (-1.84%) | $97.10 | $85.33 | 18.91 M | $15.47 B |
| 02/27/2026 | $85.30 | $86.18 (1.03%) | $86.40 | $84.00 | 13.32 M | $14.69 B |
| 02/26/2026 | $87.94 | $92.14 (4.78%) | $92.44 | $86.64 | 2.61 M | $15.71 B |
| 02/25/2026 | $92.94 | $88.23 (-5.07%) | $93.28 | $88.21 | 2.35 M | $15.04 B |
| 02/24/2026 | $88.75 | $90.68 (2.17%) | $91.74 | $84.04 | 6.01 M | $15.46 B |
| 02/23/2026 | $93.27 | $94.31 (1.12%) | $95.08 | $91.00 | 3.37 M | $16.08 B |
| 02/20/2026 | $105.69 | $96.08 (-9.09%) | $106.67 | $95.43 | 4.63 M | $16.38 B |
| 02/19/2026 | $97.71 | $105.67 (8.15%) | $105.91 | $96.98 | 5.18 M | $18.02 B |
| 02/18/2026 | $93.14 | $97.21 (4.37%) | $100.50 | $92.95 | 3.66 M | $16.91 B |
| 02/17/2026 | $88.08 | $91.97 (4.42%) | $93.35 | $87.07 | 2.41 M | $16.00 B |
| 02/13/2026 | $87.24 | $89.06 (2.09%) | $92.24 | $87.02 | 1.77 M | $15.50 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.
