$KTOS: Kratos Defense & Security Solutions, Inc. - Common Stock
2024-11-22 KTOS 2024-11-22 03:02:00 26.50 25.50 4.04% KTOS 2024-11-22 06:02:20 27.00 23.96 4.04% KTOS 2024-11-22 07:02:07 26.86 26.20 2.50% KTOS 2024-11-22 08:02:20 26.86 26.20 2.22% KTOS 2024-11-22 09:01:58 26.54 26.40 1.07% KTOS 2024-11-22 10:02:16 26.50 26.40 0.83% KTOS 2024-11-22 11:01:55 26.48 26.44 0.79% KTOS 2024-11-22 12:03:01 26.43 26.38 0.75% KTOS 2024-11-22 13:02:19 26.35 26.33 0.40% KTOS 2024-11-22 14:02:18 26.42 26.40 0.67% KTOS 2024-11-22 15:01:57 26.34 26.33 0.40% KTOS 2024-11-22 16:02:18 26.43 26.41 0.71% KTOS 2024-11-22 17:02:03 26.75 26.35 1.67% KTOS 2024-11-22 18:02:18 27.00 26.35 2.48% KTOS 2024-11-22 19:01:59 27.00 26.36 2.48% KTOS 2024-11-22 20:02:20 27.00 26.35 2.48% 2024-11-25 KTOS 2024-11-25 00:04:11 0.00 0.00 2.48% KTOS 2024-11-25 06:02:28 27.30 24.36 2.36% KTOS 2024-11-25 07:02:00 29.00 26.70 2.55% KTOS 2024-11-25 08:02:26 27.06 26.70 0.30% KTOS 2024-11-25 09:02:06 27.22 27.00 1.45% KTOS 2024-11-25 10:03:18 27.23 27.00 2.21% KTOS 2024-11-25 11:02:01 26.50 26.41 -0.57% KTOS 2024-11-25 12:02:27 26.55 26.51 -0.38% KTOS 2024-11-25 13:02:01 26.48 26.45 -0.57% KTOS 2024-11-25 14:02:28 26.30 26.28 -1.30% KTOS 2024-11-25 15:02:03 26.44 26.42 -0.80% KTOS 2024-11-25 16:02:22 26.57 26.54 -0.30% KTOS 2024-11-25 17:01:55 26.41 26.39 -0.84% KTOS 2024-11-25 18:02:21 27.57 26.47 -0.60% KTOS 2024-11-25 19:01:51 27.57 26.46 -0.60% KTOS 2024-11-25 20:02:12 26.50 26.36 -0.64% 2024-11-26 KTOS 2024-11-26 06:02:22 29.00 22.87 -0.64% KTOS 2024-11-26 07:01:59 29.00 23.87 0.00% KTOS 2024-11-26 08:02:20 29.00 24.51 0.08% KTOS 2024-11-26 09:02:01 26.54 26.36 0.15% KTOS 2024-11-26 10:02:18 26.48 26.36 0.11% KTOS 2024-11-26 11:02:00 27.01 26.93 2.22% KTOS 2024-11-26 12:02:20 27.49 27.45 3.98% KTOS 2024-11-26 13:01:50 27.07 27.04 2.40% KTOS 2024-11-26 14:02:18 27.11 27.10 2.59% KTOS 2024-11-26 15:01:52 27.09 27.06 2.48% KTOS 2024-11-26 16:02:17 27.02 26.99 2.25% KTOS 2024-11-26 17:01:53 27.26 27.25 3.12% KTOS 2024-11-26 18:02:19 27.29 26.71 3.33% KTOS 2024-11-26 19:01:58 27.55 27.25 3.22% 2024-11-27 KTOS 2024-11-27 06:02:18 29.00 26.00 3.22% KTOS 2024-11-27 07:02:21 29.00 27.24 3.22% KTOS 2024-11-27 08:03:26 29.00 27.30 3.22% KTOS 2024-11-27 09:01:58 29.00 27.32 1.21% KTOS 2024-11-27 10:01:35 27.58 27.50 0.87% KTOS 2024-11-27 11:01:41 26.78 26.74 -1.82% KTOS 2024-11-27 13:04:10 26.89 26.84 -1.48% KTOS 2024-11-27 14:03:08 26.91 26.90 -1.25% KTOS 2024-11-27 15:02:07 26.92 26.90 -1.25% KTOS 2024-11-27 16:02:03 26.97 26.95 -1.06% KTOS 2024-11-27 17:02:11 27.00 26.28 -1.10% KTOS 2024-11-27 18:02:01 26.95 26.85 -1.25% KTOS 2024-11-27 19:02:06 26.95 26.85 -1.06% 2024-11-28 KTOS 2024-11-28 22:02:08 0.00 0.00 -1.06% 2024-11-29 KTOS 2024-11-29 06:02:09 30.00 26.93 -1.06% KTOS 2024-11-29 07:03:14 30.00 26.97 -1.06% KTOS 2024-11-29 08:03:10 27.49 26.98 0.26% KTOS 2024-11-29 09:02:01 27.42 26.98 1.62% KTOS 2024-11-29 10:02:08 27.25 27.14 1.06% KTOS 2024-11-29 11:02:11 27.19 27.11 0.59% KTOS 2024-11-29 12:02:02 27.20 27.17 0.88% KTOS 2024-11-29 13:02:01 27.06 27.04 0.37% KTOS 2024-11-29 14:02:03 27.04 27.02 0.29% KTOS 2024-11-29 15:01:59 27.45 27.00 0.11% KTOS 2024-11-29 16:02:08 27.12 27.00 0.96% KTOS 2024-11-29 17:02:04 27.38 27.08 0.41% KTOS 2024-11-29 18:02:03 0.00 0.00 0.48% 2024-12-02 KTOS 2024-12-02 06:02:29 27.50 27.09 0.48% KTOS 2024-12-02 07:01:54 29.00 27.51 1.52% KTOS 2024-12-02 08:02:22 28.99 27.18 0.41% KTOS 2024-12-02 09:01:53 27.42 27.16 0.56% KTOS 2024-12-02 10:02:20 27.17 27.00 0.26% KTOS 2024-12-02 11:01:57 26.59 26.55 -1.93% KTOS 2024-12-02 12:02:28 26.74 26.71 -1.34% KTOS 2024-12-02 13:01:49 26.73 26.71 -1.45% KTOS 2024-12-02 14:02:24 26.88 26.86 -0.85% KTOS 2024-12-02 15:01:48 27.07 27.06 -0.07% KTOS 2024-12-02 16:02:23 26.96 26.95 -0.52% KTOS 2024-12-02 17:01:47 26.88 26.87 -0.78% KTOS 2024-12-02 18:02:23 27.92 26.87 -0.66% KTOS 2024-12-02 19:01:53 27.50 26.91 -0.55% KTOS 2024-12-02 20:02:31 27.75 26.87 -0.55% 2024-12-03 KTOS 2024-12-03 06:02:24 29.00 24.64 -0.55% KTOS 2024-12-03 09:01:49 29.00 24.70 0.00% KTOS 2024-12-03 10:02:23 27.02 24.64 0.00% KTOS 2024-12-03 11:01:48 26.75 26.70 -0.70% KTOS 2024-12-03 12:02:21 26.76 26.72 -0.70% KTOS 2024-12-03 13:01:46 26.54 26.51 -1.37% KTOS 2024-12-03 14:02:18 26.32 26.30 -2.21% KTOS 2024-12-03 15:01:51 26.14 26.12 -2.88% KTOS 2024-12-03 16:02:23 26.40 26.38 -1.92% KTOS 2024-12-03 17:01:52 26.32 26.31 -2.18% KTOS 2024-12-03 18:02:29 27.77 26.00 -2.04% KTOS 2024-12-03 21:01:49 27.77 26.22 -2.04% 2024-12-04 KTOS 2024-12-04 06:02:19 29.00 23.54 -2.04% KTOS 2024-12-04 07:01:46 29.00 24.15 -2.04% KTOS 2024-12-04 08:02:19 26.99 26.00 -2.04% KTOS 2024-12-04 09:01:46 26.92 26.00 0.00% KTOS 2024-12-04 10:02:19 26.64 26.40 1.11% KTOS 2024-12-04 11:01:53 26.97 26.92 2.19% KTOS 2024-12-04 12:02:25 27.32 27.29 3.53% KTOS 2024-12-04 13:01:53 27.73 27.67 4.94% KTOS 2024-12-04 14:02:22 27.49 27.45 4.12% KTOS 2024-12-04 15:01:47 27.47 27.46 4.12% KTOS 2024-12-04 16:02:28 27.82 27.80 5.39% KTOS 2024-12-04 17:01:51 28.04 28.03 6.24% KTOS 2024-12-04 18:02:21 28.40 27.63 6.56% KTOS 2024-12-04 19:01:50 28.40 28.36 7.59% KTOS 2024-12-04 20:02:24 28.25 27.48 7.59% KTOS 2024-12-04 21:01:56 28.15 28.10 6.79% KTOS 2024-12-04 22:04:50 28.25 27.48 6.98% 2024-12-05 KTOS 2024-12-05 06:02:21 29.00 28.00 6.98% KTOS 2024-12-05 07:01:55 29.00 28.01 1.33% KTOS 2024-12-05 09:01:49 29.00 27.95 0.23% KTOS 2024-12-05 10:02:22 28.35 27.95 1.37% KTOS 2024-12-05 11:01:50 27.50 27.41 -1.78% KTOS 2024-12-05 12:02:20 27.48 27.42 -1.90% KTOS 2024-12-05 13:02:21 27.61 27.58 -1.33% KTOS 2024-12-05 14:02:19 27.51 27.48 -1.78% KTOS 2024-12-05 15:01:56 27.45 27.43 -1.93% KTOS 2024-12-05 16:02:19 27.57 27.55 -1.48% KTOS 2024-12-05 17:01:51 27.34 27.33 -2.31% KTOS 2024-12-05 18:02:24 28.20 27.30 -2.29% KTOS 2024-12-05 19:01:54 27.69 27.33 -1.04% KTOS 2024-12-05 21:02:08 27.69 27.33 -0.97% KTOS 2024-12-05 22:05:04 27.69 27.33 -1.04% 2024-12-06 KTOS 2024-12-06 06:02:17 29.00 27.33 0.18% KTOS 2024-12-06 07:01:55 28.37 27.42 0.18% KTOS 2024-12-06 08:02:25 28.00 27.43 0.18% KTOS 2024-12-06 09:01:52 27.99 27.45 0.61% KTOS 2024-12-06 10:02:24 27.99 27.35 0.82% KTOS 2024-12-06 11:01:50 27.65 27.60 1.07% KTOS 2024-12-06 12:02:17 28.01 27.99 2.50% KTOS 2024-12-06 13:01:51 27.77 27.76 1.65% KTOS 2024-12-06 14:02:16 27.75 27.73 1.57% KTOS 2024-12-06 15:01:47 27.90 27.89 2.11% KTOS 2024-12-06 16:02:27 27.91 27.89 2.15% KTOS 2024-12-06 17:01:54 28.01 28.00 2.54% KTOS 2024-12-06 18:02:29 29.01 27.99 2.53% KTOS 2024-12-06 19:01:49 29.01 28.00 3.08% 2024-12-09 KTOS 2024-12-09 00:05:05 0.00 0.00 3.08% KTOS 2024-12-09 06:02:24 28.29 28.05 1.06% KTOS 2024-12-09 08:02:51 29.00 28.30 1.14% KTOS 2024-12-09 09:01:53 29.08 28.75 2.82% KTOS 2024-12-09 10:02:23 28.69 28.51 2.27% KTOS 2024-12-09 12:02:25 27.04 26.98 -3.63% KTOS 2024-12-09 13:01:48 27.48 27.44 -1.94% KTOS 2024-12-09 14:02:27 27.35 27.32 -2.42% KTOS 2024-12-09 15:01:56 27.39 27.37 -2.23% KTOS 2024-12-09 16:02:28 27.28 27.25 -2.64% KTOS 2024-12-09 17:01:53 27.26 27.25 -2.71% KTOS 2024-12-09 18:02:27 28.00 27.00 -2.29% KTOS 2024-12-09 19:01:58 27.10 27.00 -3.22% KTOS 2024-12-09 20:02:29 27.10 26.90 -3.22% KTOS 2024-12-09 21:01:58 27.35 27.30 -2.47% KTOS 2024-12-09 22:04:59 27.30 26.90 -3.18% 2024-12-10 KTOS 2024-12-10 06:02:15 29.00 26.80 0.25% KTOS 2024-12-10 09:01:54 27.68 27.26 0.43% KTOS 2024-12-10 10:02:25 27.24 27.01 -0.61% KTOS 2024-12-10 11:01:54 27.10 27.07 -0.43% KTOS 2024-12-10 12:02:26 27.40 27.36 0.54% KTOS 2024-12-10 13:01:55 27.38 27.35 0.50% KTOS 2024-12-10 14:02:20 27.35 27.32 0.39% KTOS 2024-12-10 15:01:50 27.50 27.48 0.93% KTOS 2024-12-10 16:02:28 27.64 27.62 1.46% KTOS 2024-12-10 17:01:55 27.31 27.29 0.25% KTOS 2024-12-10 18:02:27 27.69 27.05 0.51% KTOS 2024-12-10 20:02:18 27.69 24.70 0.51% KTOS 2024-12-10 21:01:53 27.30 26.90 0.00% KTOS 2024-12-10 22:04:41 27.69 24.70 0.51% 2024-12-11 KTOS 2024-12-11 06:02:27 29.00 24.51 0.51% KTOS 2024-12-11 09:01:54 27.67 26.81 0.00% KTOS 2024-12-11 10:02:21 28.18 26.95 1.21% KTOS 2024-12-11 11:01:47 27.46 27.40 0.22% KTOS 2024-12-11 12:02:14 27.36 27.34 -0.07% KTOS 2024-12-11 13:01:45 27.55 27.53 0.66% KTOS 2024-12-11 14:02:12 27.48 27.45 0.37% KTOS 2024-12-11 15:01:40 27.44 27.42 0.22% KTOS 2024-12-11 16:02:10 27.52 27.50 0.55% KTOS 2024-12-11 17:01:43 27.39 27.38 0.11% KTOS 2024-12-11 18:02:06 28.40 27.36 0.00% KTOS 2024-12-11 20:02:12 28.40 27.10 0.00% 2024-12-12 KTOS 2024-12-12 06:05:02 29.00 27.35 0.00% KTOS 2024-12-12 08:02:20 29.00 27.35 0.04% KTOS 2024-12-12 09:01:58 27.64 27.39 0.11% KTOS 2024-12-12 10:02:13 27.32 27.10 -0.15% KTOS 2024-12-12 11:01:46 27.62 27.55 1.06% KTOS 2024-12-12 12:02:07 27.34 27.32 -0.04% KTOS 2024-12-12 13:01:41 27.18 27.15 -0.66% KTOS 2024-12-12 14:02:15 27.12 27.10 -0.84% KTOS 2024-12-12 15:01:42 27.03 27.00 -1.21% KTOS 2024-12-12 16:02:09 26.84 26.82 -1.86% KTOS 2024-12-12 17:01:33 26.67 26.65 -2.48% KTOS 2024-12-12 18:02:19 27.01 26.41 -3.22% KTOS 2024-12-12 19:01:51 27.30 26.41 -2.34% KTOS 2024-12-12 20:02:19 27.30 26.41 -0.18% KTOS 2024-12-12 21:01:42 27.30 26.48 -0.91% KTOS 2024-12-12 22:04:55 0.00 0.00 -0.91% 2024-12-13 KTOS 2024-12-13 06:02:26 29.00 26.65 -0.91% KTOS 2024-12-13 08:02:12 27.70 26.61 -0.91% KTOS 2024-12-13 09:01:51 26.68 26.50 0.62% KTOS 2024-12-13 10:02:23 26.69 26.51 0.51% KTOS 2024-12-13 11:01:45 26.82 26.67 0.77% KTOS 2024-12-13 12:02:15 27.18 27.14 2.34% KTOS 2024-12-13 13:01:38 27.06 27.04 2.01% KTOS 2024-12-13 14:02:08 27.01 26.99 1.83% KTOS 2024-12-13 15:01:42 27.00 26.97 1.79% KTOS 2024-12-13 16:02:11 26.91 26.89 1.46% KTOS 2024-12-13 17:01:35 26.88 26.87 1.35% KTOS 2024-12-13 18:02:06 27.36 26.80 1.28% KTOS 2024-12-13 19:01:39 27.70 26.80 1.28% KTOS 2024-12-13 21:01:38 27.70 26.50 1.28% KTOS 2024-12-13 22:04:36 27.70 26.80 1.28% 2024-12-16 KTOS 2024-12-16 00:05:20 0.00 0.00 1.28% KTOS 2024-12-16 06:02:17 29.60 29.26 9.55% KTOS 2024-12-16 07:01:46 30.36 30.01 13.25% KTOS 2024-12-16 08:02:10 29.76 29.50 10.79% KTOS 2024-12-16 09:01:45 29.29 28.50 7.32% KTOS 2024-12-16 10:02:18 28.16 28.09 4.98% KTOS 2024-12-16 11:01:58 28.20 28.15 5.06% KTOS 2024-12-16 12:02:11 28.31 28.23 5.51% KTOS 2024-12-16 13:01:37 28.06 28.05 4.60% KTOS 2024-12-16 14:02:15 28.45 28.43 6.08% KTOS 2024-12-16 15:01:41 28.40 28.36 5.81% KTOS 2024-12-16 16:02:18 28.50 28.48 6.23% KTOS 2024-12-16 17:01:50 28.32 28.31 5.58% KTOS 2024-12-16 18:02:24 28.60 28.29 6.37% KTOS 2024-12-16 19:01:05 29.00 28.40 6.33% KTOS 2024-12-16 20:01:32 28.54 28.41 6.33% KTOS 2024-12-16 21:01:06 29.00 28.55 6.33% KTOS 2024-12-16 22:04:10 28.54 28.42 6.33% 2024-12-17 KTOS 2024-12-17 06:02:07 28.90 28.58 1.68% KTOS 2024-12-17 07:05:10 28.90 28.75 1.71% KTOS 2024-12-17 08:01:14 28.80 28.55 1.04% KTOS 2024-12-17 09:03:39 28.58 28.31 0.11% KTOS 2024-12-17 10:01:06 28.34 28.28 0.22% KTOS 2024-12-17 11:01:37 27.47 27.43 -3.13% KTOS 2024-12-17 12:01:11 27.33 27.24 -4.02% KTOS 2024-12-17 13:01:32 27.44 27.40 -3.20% KTOS 2024-12-17 14:01:10 27.30 27.28 -3.73% KTOS 2024-12-17 15:01:38 27.36 27.33 -3.50% KTOS 2024-12-17 16:01:03 27.19 27.17 -4.14% KTOS 2024-12-17 17:01:30 27.14 27.12 -4.32% KTOS 2024-12-17 18:01:01 27.81 27.30 -3.32% KTOS 2024-12-17 19:01:33 27.97 27.30 -3.32% KTOS 2024-12-17 21:01:36 27.97 27.30 -2.79% KTOS 2024-12-17 22:01:14 27.97 27.30 -3.32% 2024-12-18 KTOS 2024-12-18 06:01:16 27.55 27.01 0.53% KTOS 2024-12-18 07:01:34 27.55 27.23 0.92% KTOS 2024-12-18 08:02:40 28.59 27.41 0.92% KTOS 2024-12-18 09:01:40 28.59 27.47 0.74% KTOS 2024-12-18 10:01:18 27.37 27.23 0.39% KTOS 2024-12-18 11:01:35 26.98 26.91 -1.10% KTOS 2024-12-18 12:01:06 26.99 26.96 -0.95% KTOS 2024-12-18 13:01:23 27.24 27.21 -0.07% KTOS 2024-12-18 14:01:02 27.10 27.09 -0.53% KTOS 2024-12-18 15:01:35 27.29 27.24 0.07% KTOS 2024-12-18 16:01:20 26.08 26.03 -4.14% KTOS 2024-12-18 17:01:42 25.54 25.53 -6.29% KTOS 2024-12-18 18:01:05 25.51 25.21 -6.42% KTOS 2024-12-18 19:01:38 26.82 25.55 -4.62% KTOS 2024-12-18 20:01:13 26.82 25.21 -6.20% KTOS 2024-12-18 21:01:50 26.82 25.35 -6.20% KTOS 2024-12-18 22:01:33 26.82 25.50 -6.20% 2024-12-19 KTOS 2024-12-19 06:01:12 27.50 25.66 0.40% KTOS 2024-12-19 07:01:55 26.70 25.76 1.47% KTOS 2024-12-19 09:01:47 26.70 25.81 1.65% KTOS 2024-12-19 10:01:16 26.59 26.00 3.19% KTOS 2024-12-19 11:01:37 26.28 26.17 2.83% KTOS 2024-12-19 12:01:05 25.44 25.42 -0.29% KTOS 2024-12-19 13:01:37 25.63 25.60 0.40% KTOS 2024-12-19 14:01:09 25.56 25.54 0.11% KTOS 2024-12-19 15:01:33 25.81 25.78 1.06% KTOS 2024-12-19 16:01:02 25.71 25.69 0.70% KTOS 2024-12-19 17:01:35 25.70 25.68 0.66% KTOS 2024-12-19 18:01:06 26.05 25.50 1.10% KTOS 2024-12-19 19:01:34 26.05 25.61 0.67% KTOS 2024-12-19 20:01:08 26.40 25.51 0.67% 2024-12-20 KTOS 2024-12-20 06:01:07 25.85 25.01 -0.08% KTOS 2024-12-20 07:01:37 25.16 25.00 -1.72% KTOS 2024-12-20 08:01:07 25.75 24.90 -2.74% KTOS 2024-12-20 09:01:54 25.48 25.17 -1.61% KTOS 2024-12-20 10:01:11 25.46 25.09 -1.18% KTOS 2024-12-20 11:01:37 25.57 25.48 -0.27% KTOS 2024-12-20 12:01:50 25.90 25.85 1.06% KTOS 2024-12-20 13:01:49 25.98 25.95 1.41% KTOS 2024-12-20 14:01:00 26.06 26.04 1.80% KTOS 2024-12-20 15:01:34 25.77 25.75 0.63% KTOS 2024-12-20 16:01:10 25.80 25.79 0.78% KTOS 2024-12-20 17:01:30 25.84 25.83 0.86% KTOS 2024-12-20 18:01:06 25.81 25.52 0.74% KTOS 2024-12-20 19:01:38 25.81 25.50 0.74% KTOS 2024-12-20 20:01:06 27.00 25.50 -0.23% KTOS 2024-12-20 21:01:48 27.00 26.03 -0.23% KTOS 2024-12-20 22:01:09 27.00 25.72 -0.23%