5 DAY PERFORMANCE
+35.56%
1 MONTH PERFORMANCE
+23.51%
3 MONTH PERFORMANCE
+48.42%
6 MONTH PERFORMANCE
+137.68%
YEAR-TO-DATE PERFORMANCE
+264.63%
1 YEAR PERFORMANCE
+243.66%
Kratos Defense & Security Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $77.69 | $76.50 (-1.53%) | $78.13 | $74.76 | 1.55 M | $13.04 B |
| 12/04/2025 | $72.52 | $77.68 (7.12%) | $78.32 | $72.28 | 2.50 M | $13.24 B |
| 12/03/2025 | $71.01 | $72.78 (2.49%) | $73.00 | $69.68 | 2.29 M | $12.41 B |
| 12/02/2025 | $74.11 | $70.96 (-4.25%) | $74.60 | $70.87 | 2.14 M | $12.10 B |
| 12/01/2025 | $76.60 | $73.21 (-4.43%) | $76.60 | $72.93 | 2.44 M | $12.48 B |
| 11/28/2025 | $76.23 | $76.10 (-0.17%) | $76.49 | $75.01 | 891.10 K | $12.98 B |
| 11/26/2025 | $75.80 | $75.77 (-0.04%) | $77.17 | $75.31 | 1.76 M | $12.92 B |
| 11/25/2025 | $74.16 | $75.05 (1.2%) | $76.18 | $72.65 | 2.09 M | $12.80 B |
| 11/24/2025 | $69.42 | $74.11 (6.76%) | $74.44 | $69.14 | 2.55 M | $12.64 B |
| 11/21/2025 | $66.81 | $69.14 (3.49%) | $69.34 | $64.80 | 3.22 M | $11.79 B |
| 11/20/2025 | $74.48 | $67.31 (-9.63%) | $74.48 | $66.91 | 2.43 M | $11.48 B |
| 11/19/2025 | $69.58 | $70.67 (1.57%) | $72.18 | $69.30 | 2.08 M | $12.05 B |
| 11/18/2025 | $68.74 | $70.36 (2.36%) | $71.25 | $67.78 | 2.64 M | $12.00 B |
| 11/17/2025 | $72.09 | $70.24 (-2.57%) | $72.95 | $68.85 | 2.22 M | $11.98 B |
| 11/14/2025 | $69.16 | $72.45 (4.76%) | $73.77 | $69.00 | 2.46 M | $12.35 B |
| 11/13/2025 | $74.94 | $71.69 (-4.34%) | $75.90 | $71.31 | 2.92 M | $12.22 B |
| 11/12/2025 | $76.78 | $76.70 (-0.1%) | $78.17 | $75.50 | 2.01 M | $13.08 B |
| 11/11/2025 | $77.73 | $76.59 (-1.47%) | $78.99 | $75.89 | 2.19 M | $13.06 B |
| 11/10/2025 | $81.43 | $79.18 (-2.76%) | $82.00 | $77.05 | 3.79 M | $13.50 B |
| 11/07/2025 | $70.30 | $77.88 (10.78%) | $78.35 | $68.65 | 5.15 M | $13.28 B |
| 11/06/2025 | $77.95 | $72.41 (-7.11%) | $79.47 | $70.27 | 7.00 M | $12.35 B |
| 11/05/2025 | $82.37 | $77.41 (-6.02%) | $82.50 | $75.85 | 9.16 M | $13.20 B |
| 11/04/2025 | $88.23 | $90.22 (2.26%) | $91.59 | $86.82 | 3.42 M | $15.38 B |
| 11/03/2025 | $90.83 | $91.10 (0.3%) | $91.72 | $87.95 | 2.49 M | $15.53 B |
| 10/31/2025 | $89.50 | $90.60 (1.23%) | $92.15 | $87.91 | 2.33 M | $14.11 B |
| 10/30/2025 | $90.00 | $88.30 (-1.89%) | $91.00 | $88.04 | 1.76 M | $13.75 B |
| 10/29/2025 | $90.00 | $91.21 (1.34%) | $93.87 | $89.96 | 2.75 M | $14.20 B |
| 10/28/2025 | $91.07 | $89.78 (-1.42%) | $92.45 | $89.69 | 1.81 M | $13.98 B |
| 10/27/2025 | $93.07 | $90.68 (-2.57%) | $94.60 | $88.26 | 2.77 M | $14.12 B |
| 10/24/2025 | $92.13 | $91.18 (-1.03%) | $92.93 | $89.18 | 2.75 M | $14.20 B |
| 10/23/2025 | $85.20 | $89.32 (4.84%) | $89.95 | $84.87 | 2.47 M | $13.91 B |
| 10/22/2025 | $90.00 | $84.30 (-6.33%) | $90.00 | $80.81 | 4.52 M | $13.13 B |
| 10/21/2025 | $87.11 | $90.62 (4.03%) | $90.80 | $85.20 | 3.72 M | $14.11 B |
| 10/20/2025 | $87.28 | $86.65 (-0.72%) | $88.72 | $85.20 | 3.53 M | $13.49 B |
| 10/17/2025 | $84.92 | $83.12 (-2.12%) | $86.52 | $81.71 | 6.30 M | $12.94 B |
| 10/16/2025 | $91.99 | $88.62 (-3.66%) | $92.59 | $88.49 | 4.16 M | $13.80 B |
| 10/15/2025 | $97.95 | $90.58 (-7.52%) | $98.49 | $89.16 | 5.15 M | $14.10 B |
| 10/14/2025 | $93.72 | $95.30 (1.69%) | $97.10 | $90.79 | 3.90 M | $14.84 B |
| 10/13/2025 | $97.47 | $96.28 (-1.22%) | $101.50 | $94.67 | 4.26 M | $14.99 B |
| 10/10/2025 | $94.70 | $94.63 (-0.07%) | $102.65 | $92.90 | 7.35 M | $14.73 B |
| 10/09/2025 | $107.64 | $98.55 (-8.44%) | $112.57 | $96.80 | 8.10 M | $15.34 B |
| 10/08/2025 | $103.07 | $105.67 (2.52%) | $106.31 | $101.90 | 4.07 M | $16.45 B |
| 10/07/2025 | $101.15 | $103.69 (2.51%) | $104.71 | $100.00 | 5.80 M | $16.14 B |
| 10/06/2025 | $98.35 | $100.25 (1.93%) | $103.00 | $98.02 | 5.02 M | $15.61 B |
| 10/03/2025 | $95.69 | $96.19 (0.52%) | $98.12 | $93.86 | 3.41 M | $14.98 B |
| 10/02/2025 | $95.00 | $95.03 (0.03%) | $96.40 | $92.53 | 2.95 M | $14.80 B |
| 10/01/2025 | $90.50 | $92.96 (2.72%) | $93.52 | $88.63 | 3.86 M | $14.47 B |
| 09/30/2025 | $88.39 | $91.37 (3.37%) | $91.87 | $88.10 | 4.54 M | $14.23 B |
| 09/29/2025 | $88.95 | $88.08 (-0.98%) | $89.67 | $87.80 | 4.54 M | $13.71 B |
| 09/26/2025 | $85.00 | $86.28 (1.51%) | $86.84 | $84.43 | 3.01 M | $13.43 B |
| 09/25/2025 | $80.00 | $84.20 (5.25%) | $84.88 | $78.87 | 4.29 M | $13.11 B |
| 09/24/2025 | $84.37 | $81.18 (-3.78%) | $85.00 | $80.85 | 3.74 M | $12.64 B |
| 09/23/2025 | $81.10 | $83.90 (3.45%) | $85.48 | $81.10 | 5.00 M | $13.06 B |
| 09/22/2025 | $80.61 | $80.72 (0.14%) | $82.63 | $79.30 | 6.45 M | $12.57 B |
| 09/19/2025 | $81.52 | $80.77 (-0.92%) | $82.31 | $79.90 | 35.43 M | $12.58 B |
| 09/18/2025 | $76.65 | $80.65 (5.22%) | $81.44 | $75.02 | 4.31 M | $12.56 B |
| 09/17/2025 | $75.01 | $75.74 (0.97%) | $77.03 | $73.11 | 4.25 M | $11.79 B |
| 09/16/2025 | $71.06 | $76.35 (7.44%) | $76.62 | $70.83 | 5.32 M | $11.89 B |
| 09/15/2025 | $69.45 | $70.74 (1.86%) | $71.31 | $67.90 | 3.39 M | $11.01 B |
| 09/12/2025 | $67.74 | $69.20 (2.16%) | $69.71 | $67.65 | 2.54 M | $10.77 B |
| 09/11/2025 | $66.09 | $67.67 (2.39%) | $69.14 | $65.60 | 2.96 M | $10.54 B |
| 09/10/2025 | $65.35 | $65.66 (0.47%) | $66.75 | $64.19 | 2.77 M | $10.22 B |
| 09/09/2025 | $64.13 | $64.56 (0.67%) | $64.83 | $62.66 | 2.15 M | $10.05 B |
| 09/08/2025 | $64.84 | $64.14 (-1.08%) | $65.00 | $62.33 | 2.63 M | $9.99 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.
