5 DAY PERFORMANCE
+80.99%
1 MONTH PERFORMANCE
+61.38%
3 MONTH PERFORMANCE
+28.54%
6 MONTH PERFORMANCE
+19.01%
YEAR-TO-DATE PERFORMANCE
+21.82%
1 YEAR PERFORMANCE
+101.72%
Kratos Defense & Security Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $55.29 | $56.18 (1.61%) | $56.75 | $54.46 | 2.95 M | $9.93 B |
| 05/21/2026 | $55.00 | $54.67 (-0.6%) | $55.03 | $53.81 | 2.82 M | $9.67 B |
| 05/20/2026 | $53.95 | $55.82 (3.47%) | $55.88 | $52.65 | 3.93 M | $9.87 B |
| 05/19/2026 | $54.24 | $53.47 (-1.42%) | $54.59 | $52.78 | 2.75 M | $9.45 B |
| 05/18/2026 | $52.26 | $54.22 (3.75%) | $54.72 | $52.08 | 3.73 M | $9.59 B |
| 05/15/2026 | $53.49 | $52.09 (-2.62%) | $53.90 | $51.66 | 4.05 M | $9.21 B |
| 05/14/2026 | $52.76 | $54.85 (3.96%) | $55.97 | $52.49 | 5.50 M | $9.70 B |
| 05/13/2026 | $56.41 | $52.49 (-6.95%) | $56.50 | $51.84 | 9.47 M | $9.28 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 | $10.97 B |
| 04/30/2026 | $60.29 | $63.05 (4.58%) | $63.18 | $59.64 | 3.15 M | $11.15 B |
| 04/29/2026 | $61.74 | $59.56 (-3.53%) | $61.76 | $59.06 | 3.07 M | $10.53 B |
| 04/28/2026 | $61.94 | $61.66 (-0.45%) | $62.70 | $60.22 | 3.27 M | $10.90 B |
| 04/27/2026 | $61.19 | $63.16 (3.22%) | $64.43 | $61.19 | 3.98 M | $11.17 B |
| 04/24/2026 | $65.76 | $61.26 (-6.84%) | $65.76 | $61.01 | 5.13 M | $10.83 B |
| 04/23/2026 | $68.44 | $65.52 (-4.27%) | $68.74 | $63.79 | 3.90 M | $11.58 B |
| 04/22/2026 | $70.12 | $68.61 (-2.15%) | $70.98 | $67.64 | 3.09 M | $12.13 B |
| 04/21/2026 | $70.26 | $68.55 (-2.43%) | $70.90 | $67.82 | 4.18 M | $12.12 B |
| 04/20/2026 | $70.04 | $69.83 (-0.3%) | $71.71 | $68.86 | 4.16 M | $12.35 B |
| 04/17/2026 | $75.43 | $70.99 (-5.89%) | $76.89 | $70.41 | 7.16 M | $12.55 B |
| 04/16/2026 | $76.31 | $74.41 (-2.49%) | $77.22 | $73.01 | 2.42 M | $13.16 B |
| 04/15/2026 | $75.69 | $74.66 (-1.36%) | $76.29 | $73.25 | 3.50 M | $13.20 B |
| 04/14/2026 | $74.66 | $73.66 (-1.34%) | $76.57 | $72.52 | 2.59 M | $13.02 B |
| 04/13/2026 | $70.10 | $73.55 (4.92%) | $74.10 | $69.61 | 2.56 M | $13.00 B |
| 04/10/2026 | $68.02 | $70.34 (3.41%) | $70.53 | $67.43 | 2.89 M | $12.44 B |
| 04/09/2026 | $74.20 | $68.33 (-7.91%) | $74.50 | $68.28 | 3.79 M | $12.08 B |
| 04/08/2026 | $79.38 | $74.46 (-6.2%) | $79.44 | $72.55 | 3.69 M | $13.16 B |
| 04/07/2026 | $72.25 | $71.96 (-0.4%) | $72.90 | $69.80 | 2.89 M | $12.72 B |
| 04/06/2026 | $71.13 | $74.09 (4.16%) | $74.41 | $70.20 | 4.14 M | $13.10 B |
| 04/02/2026 | $65.28 | $67.31 (3.11%) | $69.51 | $63.84 | 4.39 M | $11.90 B |
| 04/01/2026 | $72.64 | $67.70 (-6.8%) | $72.80 | $67.60 | 4.42 M | $11.97 B |
| 03/31/2026 | $66.90 | $70.51 (5.4%) | $70.97 | $65.55 | 6.11 M | $12.47 B |
| 03/30/2026 | $71.76 | $65.28 (-9.03%) | $71.90 | $64.37 | 5.50 M | $11.54 B |
| 03/27/2026 | $74.86 | $71.94 (-3.9%) | $76.38 | $71.70 | 3.19 M | $12.72 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.
