5 DAY PERFORMANCE
+8.21%
1 MONTH PERFORMANCE
+3.40%
3 MONTH PERFORMANCE
+10.02%
6 MONTH PERFORMANCE
+31.30%
YEAR-TO-DATE PERFORMANCE
+11.94%
1 YEAR PERFORMANCE
+68.36%
Kratos Defense & Security Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.48 | $29.60 (0.41%) | $30.01 | $29.13 | 3.27 M | $4.52 B |
| 03/11/2025 | $29.12 | $29.06 (-0.21%) | $29.98 | $28.49 | 4.22 M | $4.44 B |
| 03/10/2025 | $27.67 | $29.18 (5.46%) | $30.05 | $27.40 | 7.23 M | $4.46 B |
| 03/07/2025 | $26.57 | $27.29 (2.71%) | $27.44 | $26.05 | 1.91 M | $4.17 B |
| 03/06/2025 | $27.45 | $26.88 (-2.08%) | $27.85 | $26.37 | 2.29 M | $4.10 B |
| 03/05/2025 | $26.33 | $27.81 (5.62%) | $27.92 | $26.28 | 2.77 M | $4.25 B |
| 03/04/2025 | $25.50 | $26.38 (3.45%) | $26.80 | $25.32 | 2.37 M | $4.03 B |
| 03/03/2025 | $26.77 | $26.01 (-2.84%) | $26.80 | $25.90 | 2.35 M | $3.97 B |
| 02/28/2025 | $25.78 | $26.39 (2.37%) | $26.41 | $25.11 | 2.86 M | $4.03 B |
| 02/27/2025 | $25.01 | $26.27 (5.04%) | $26.52 | $24.80 | 3.40 M | $4.01 B |
| 02/26/2025 | $25.20 | $24.96 (-0.95%) | $25.51 | $24.61 | 2.61 M | $3.81 B |
| 02/25/2025 | $24.56 | $25.11 (2.24%) | $25.22 | $24.33 | 2.93 M | $3.83 B |
| 02/24/2025 | $25.56 | $24.39 (-4.58%) | $25.56 | $23.90 | 2.34 M | $3.72 B |
| 02/21/2025 | $27.03 | $25.29 (-6.44%) | $27.22 | $25.19 | 2.33 M | $3.86 B |
| 02/20/2025 | $26.77 | $25.99 (-2.91%) | $26.87 | $25.55 | 2.27 M | $3.97 B |
| 02/19/2025 | $27.04 | $26.85 (-0.7%) | $27.22 | $26.57 | 1.79 M | $4.10 B |
| 02/18/2025 | $27.30 | $27.05 (-0.92%) | $27.65 | $26.75 | 2.68 M | $4.13 B |
| 02/14/2025 | $28.26 | $27.16 (-3.89%) | $28.26 | $26.89 | 3.73 M | $4.14 B |
| 02/13/2025 | $31.25 | $28.56 (-8.61%) | $31.80 | $28.28 | 3.90 M | $4.36 B |
| 02/12/2025 | $31.38 | $31.01 (-1.18%) | $31.88 | $30.88 | 1.90 M | $4.73 B |
| 02/11/2025 | $32.85 | $32.07 (-2.37%) | $33.04 | $31.91 | 1.72 M | $4.89 B |
| 02/10/2025 | $32.92 | $33.09 (0.52%) | $33.29 | $32.29 | 1.54 M | $5.05 B |
| 02/07/2025 | $32.60 | $32.46 (-0.43%) | $32.86 | $32.14 | 1.48 M | $4.95 B |
| 02/06/2025 | $34.33 | $32.54 (-5.21%) | $34.36 | $31.98 | 2.04 M | $4.97 B |
| 02/05/2025 | $34.60 | $34.28 (-0.92%) | $34.78 | $34.16 | 1.39 M | $5.23 B |
| 02/04/2025 | $33.30 | $34.38 (3.24%) | $34.48 | $33.30 | 1.76 M | $5.25 B |
| 02/03/2025 | $32.50 | $33.20 (2.15%) | $33.80 | $32.40 | 1.44 M | $5.07 B |
| 01/31/2025 | $33.68 | $33.37 (-0.92%) | $34.26 | $33.35 | 1.36 M | $5.09 B |
| 01/30/2025 | $33.49 | $33.65 (0.48%) | $33.84 | $32.73 | 1.23 M | $5.13 B |
| 01/29/2025 | $33.44 | $32.75 (-2.06%) | $33.66 | $32.39 | 2.21 M | $5.00 B |
| 01/28/2025 | $33.50 | $33.48 (-0.06%) | $35.21 | $33.22 | 2.08 M | $5.11 B |
| 01/27/2025 | $33.46 | $33.48 (0.06%) | $33.77 | $32.58 | 1.87 M | $5.11 B |
| 01/24/2025 | $34.41 | $34.13 (-0.81%) | $34.85 | $33.99 | 1.61 M | $5.21 B |
| 01/23/2025 | $34.83 | $34.57 (-0.75%) | $35.22 | $34.33 | 2.87 M | $5.28 B |
| 01/22/2025 | $35.21 | $34.95 (-0.74%) | $35.66 | $34.69 | 1.83 M | $5.33 B |
| 01/21/2025 | $34.01 | $35.22 (3.56%) | $35.31 | $33.78 | 3.11 M | $5.37 B |
| 01/17/2025 | $33.84 | $33.62 (-0.65%) | $34.53 | $33.20 | 4.95 M | $5.13 B |
| 01/16/2025 | $34.13 | $33.61 (-1.52%) | $34.83 | $33.25 | 2.59 M | $5.13 B |
| 01/15/2025 | $33.30 | $34.05 (2.25%) | $34.33 | $32.83 | 4.04 M | $5.20 B |
| 01/14/2025 | $31.60 | $32.76 (3.67%) | $33.09 | $31.42 | 2.92 M | $5.00 B |
| 01/13/2025 | $29.70 | $30.89 (4.01%) | $31.19 | $29.37 | 3.19 M | $4.71 B |
| 01/10/2025 | $28.23 | $29.37 (4.04%) | $29.69 | $28.08 | 1.75 M | $4.48 B |
| 01/08/2025 | $28.30 | $28.94 (2.26%) | $28.96 | $27.38 | 1.79 M | $4.42 B |
| 01/07/2025 | $29.88 | $28.61 (-4.25%) | $30.39 | $28.36 | 2.39 M | $4.37 B |
| 01/06/2025 | $29.40 | $29.53 (0.44%) | $29.96 | $28.40 | 3.72 M | $4.51 B |
| 01/03/2025 | $26.40 | $27.48 (4.09%) | $27.54 | $26.40 | 932,732 | $4.19 B |
| 01/02/2025 | $26.37 | $26.38 (0.04%) | $27.00 | $26.15 | 877,057 | $4.03 B |
| 12/31/2024 | $26.66 | $26.38 (-1.05%) | $26.85 | $26.25 | 892,566 | $4.03 B |
| 12/30/2024 | $26.13 | $26.52 (1.49%) | $26.78 | $25.64 | 851,550 | $4.05 B |
| 12/27/2024 | $26.92 | $26.52 (-1.49%) | $27.27 | $26.35 | 1.03 M | $4.05 B |
| 12/26/2024 | $26.56 | $26.75 (0.72%) | $26.88 | $26.26 | 764,731 | $4.08 B |
| 12/24/2024 | $26.06 | $26.66 (2.3%) | $26.72 | $25.83 | 464,914 | $4.07 B |
| 12/23/2024 | $26.37 | $25.99 (-1.44%) | $26.37 | $25.71 | 957,000 | $3.97 B |
| 12/20/2024 | $25.06 | $25.87 (3.23%) | $26.11 | $25.04 | 2.60 M | $3.95 B |
| 12/19/2024 | $26.02 | $25.60 (-1.61%) | $26.37 | $25.26 | 1.41 M | $3.91 B |
| 12/18/2024 | $27.22 | $25.51 (-6.28%) | $27.32 | $25.17 | 1.74 M | $3.89 B |
| 12/17/2024 | $28.23 | $27.25 (-3.47%) | $28.24 | $27.11 | 1.43 M | $4.16 B |
| 12/16/2024 | $27.79 | $28.29 (1.8%) | $28.71 | $27.36 | 2.63 M | $4.32 B |
| 12/13/2024 | $26.50 | $26.84 (1.28%) | $27.36 | $26.50 | 804,700 | $4.10 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.
