MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KTOS — Kratos Defense & Security Solutions, Inc.
NasdaqKratos Defense & Security Solutions, Inc.
$42.02
-1.05(-2.44%)
- O
- 43.80
- H
- 43.86
- L
- 41.74
- V
- 5.46M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$42.02
Period Return+27.49%
Period High$134.00
Period Low$32.48
Avg Daily Volume4.00M
Total Trading Days365
KTOS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $43.80 | $43.86 | $41.74 | $42.02 | $-1.05 | -2.44% | 5,456,800 | $42.41 | $41.74 $43.86 |
| Oct 2, 2026 | $43.30 | $43.51 | $42.13 | $43.07 | +$0.25 | +0.58% | 4,437,020 | $42.93 | $42.13 $43.51 |
| Oct 1, 2026 | $43.04 | $43.50 | $41.83 | $42.82 | +$0.13 | +0.30% | 4,765,503 | $42.79 | $41.83 $43.50 |
| Sep 30, 2026 | $43.28 | $44.17 | $42.46 | $42.69 | $-0.36 | -0.84% | 5,325,798 | $43.27 | $42.46 $44.17 |
| Sep 29, 2026 | $44.62 | $44.84 | $42.99 | $43.05 | $-1.02 | -2.31% | 5,085,030 | $43.47 | $42.99 $44.84 |
| Sep 28, 2026 | $44.97 | $45.22 | $43.91 | $44.07 | $-1.55 | -3.40% | 4,558,263 | $44.39 | $43.91 $45.22 |
| Sep 25, 2026 | $46.97 | $47.45 | $45.31 | $45.62 | $-1.40 | -2.98% | 3,190,724 | $45.92 | $45.31 $47.45 |
| Sep 24, 2026 | $45.45 | $47.36 | $44.81 | $47.02 | +$0.86 | +1.86% | 4,679,992 | $46.42 | $44.81 $47.36 |
| Sep 23, 2026 | $46.97 | $47.92 | $46.08 | $46.16 | $-0.81 | -1.72% | 3,044,258 | $46.80 | $46.08 $47.92 |
| Sep 22, 2026 | $49.54 | $49.68 | $45.94 | $46.97 | $-1.62 | -3.33% | 6,127,372 | $47.02 | $45.94 $49.68 |
| Sep 21, 2026 | $48.22 | $49.39 | $47.75 | $48.59 | +$1.13 | +2.38% | 3,486,228 | $48.76 | $47.75 $49.39 |
| Sep 18, 2026 | $48.19 | $48.55 | $46.83 | $47.46 | $-0.20 | -0.42% | 5,654,343 | $47.46 | $46.83 $48.55 |
| Sep 17, 2026 | $48.30 | $49.30 | $47.60 | $47.66 | +$0.07 | +0.15% | 3,637,160 | $48.06 | $47.60 $49.30 |
| Sep 16, 2026 | $47.48 | $47.69 | $45.89 | $47.59 | $-0.03 | -0.06% | 3,980,782 | $47.04 | $45.89 $47.69 |
| Sep 15, 2026 | $48.67 | $49.46 | $46.56 | $47.62 | +$0.04 | +0.08% | 4,276,655 | $47.94 | $46.56 $49.46 |
| Sep 14, 2026 | $45.76 | $48.08 | $45.72 | $47.58 | +$0.89 | +1.91% | 3,151,841 | $47.32 | $45.72 $48.08 |
| Sep 11, 2026 | $46.97 | $47.19 | $45.47 | $46.69 | $-0.29 | -0.62% | 4,070,161 | $46.34 | $45.47 $47.19 |
| Sep 10, 2026 | $46.99 | $48.70 | $46.31 | $46.98 | +$0.24 | +0.51% | 3,414,785 | $47.25 | $46.31 $48.70 |
| Sep 9, 2026 | $48.15 | $48.63 | $46.33 | $46.74 | $-1.46 | -3.03% | 4,585,427 | $46.80 | $46.33 $48.63 |
| Sep 8, 2026 | $48.32 | $50.05 | $48.10 | $48.20 | +$0.38 | +0.79% | 2,780,178 | $48.70 | $48.10 $50.05 |
| Sep 4, 2026 | $47.75 | $48.67 | $47.13 | $47.82 | $-0.28 | -0.58% | 2,827,553 | $47.78 | $47.13 $48.67 |
| Sep 3, 2026 | $48.76 | $49.16 | $46.92 | $48.10 | +$0.32 | +0.67% | 3,890,166 | $47.92 | $46.92 $49.16 |
| Sep 2, 2026 | $49.20 | $49.59 | $47.05 | $47.78 | $-1.56 | -3.16% | 4,058,290 | $47.94 | $47.05 $49.59 |
| Sep 1, 2026 | $50.19 | $51.80 | $48.96 | $49.34 | $-1.64 | -3.22% | 3,703,190 | $49.60 | $48.96 $51.80 |
| Aug 31, 2026 | $51.70 | $52.03 | $50.58 | $50.98 | $-1.02 | -1.96% | 2,152,459 | $51.01 | $50.58 $52.03 |
| Aug 28, 2026 | $53.51 | $53.77 | $51.37 | $52.00 | $-1.69 | -3.15% | 1,974,826 | $52.18 | $51.37 $53.77 |
| Aug 27, 2026 | $53.00 | $54.09 | $52.38 | $53.69 | +$0.76 | +1.44% | 2,137,261 | $53.43 | $52.38 $54.09 |
| Aug 26, 2026 | $52.40 | $54.29 | $52.27 | $52.93 | +$0.29 | +0.55% | 1,990,897 | $53.04 | $52.27 $54.29 |
| Aug 25, 2026 | $53.48 | $53.85 | $52.03 | $52.64 | $-0.43 | -0.81% | 2,337,313 | $52.85 | $52.03 $53.85 |
| Aug 24, 2026 | $56.16 | $56.70 | $52.83 | $53.07 | $-4.10 | -7.17% | 3,441,619 | $53.76 | $52.83 $56.70 |