$KTOS: Kratos Defense & Security Solutions, Inc. - Common Stock
2025-06-11 KTOS 2025-06-11 08:02:05 40.00 39.27 0.32% KTOS 2025-06-11 09:01:33 39.76 39.56 1.11% KTOS 2025-06-11 10:02:09 38.07 38.00 -3.03% KTOS 2025-06-11 11:01:33 39.41 39.39 0.30% KTOS 2025-06-11 12:02:02 39.78 39.75 1.16% KTOS 2025-06-11 13:01:32 39.90 39.88 1.45% KTOS 2025-06-11 14:02:02 40.15 40.11 2.09% KTOS 2025-06-11 15:01:31 39.94 39.92 1.58% KTOS 2025-06-11 16:02:02 41.00 40.00 2.73% KTOS 2025-06-11 17:01:28 40.54 39.50 3.69% KTOS 2025-06-11 18:02:00 40.65 40.00 3.44% KTOS 2025-06-11 19:01:33 40.75 40.02 2.82% KTOS 2025-06-11 20:01:59 0.00 0.00 3.69% 2025-06-12 KTOS 2025-06-12 04:02:04 0.00 0.00 0.10% KTOS 2025-06-12 05:01:35 40.62 40.09 0.28% KTOS 2025-06-12 06:02:08 40.62 39.90 -0.36% KTOS 2025-06-12 07:01:34 40.49 37.90 0.43% KTOS 2025-06-12 08:02:09 40.62 38.60 -0.92% KTOS 2025-06-12 09:01:35 40.62 39.90 -0.36% KTOS 2025-06-12 10:02:06 40.26 40.21 -0.41% KTOS 2025-06-12 11:01:33 40.78 40.72 0.99% KTOS 2025-06-12 12:02:08 41.03 41.00 1.60% KTOS 2025-06-12 13:01:30 40.88 40.84 1.20% KTOS 2025-06-12 14:02:03 40.98 40.97 1.45% KTOS 2025-06-12 15:01:33 40.99 40.96 1.45% KTOS 2025-06-12 16:02:00 41.28 41.00 2.16% KTOS 2025-06-12 17:01:34 41.28 41.00 2.10% KTOS 2025-06-12 18:02:04 41.26 41.00 2.13% KTOS 2025-06-12 19:01:28 41.50 41.00 2.13% KTOS 2025-06-12 20:02:01 0.00 0.00 2.13% 2025-06-13 KTOS 2025-06-13 04:02:06 0.00 0.00 5.05% KTOS 2025-06-13 05:12:00 45.00 43.03 4.43% KTOS 2025-06-13 12:02:02 42.27 42.24 2.57% KTOS 2025-06-13 13:01:35 42.29 42.26 2.57% KTOS 2025-06-13 14:02:07 42.04 41.98 1.88% KTOS 2025-06-13 15:01:36 41.81 41.79 1.41% KTOS 2025-06-13 16:02:09 42.00 41.75 1.29% KTOS 2025-06-13 17:01:32 42.10 41.51 1.65% KTOS 2025-06-13 18:02:05 42.22 41.80 1.65% KTOS 2025-06-13 19:01:34 42.22 41.51 1.14% KTOS 2025-06-13 20:02:07 0.00 0.00 1.26% 2025-06-16 KTOS 2025-06-16 05:01:37 42.50 42.00 1.79% KTOS 2025-06-16 06:02:04 42.43 42.00 1.21% KTOS 2025-06-16 07:01:36 42.43 42.25 1.55% KTOS 2025-06-16 08:02:05 42.40 42.06 1.09% KTOS 2025-06-16 09:01:36 41.84 41.76 0.12% KTOS 2025-06-16 10:02:12 42.17 42.10 0.92% KTOS 2025-06-16 11:01:33 42.13 42.07 0.85% KTOS 2025-06-16 12:02:04 42.16 42.13 0.99% KTOS 2025-06-16 13:01:35 42.11 42.08 0.82% KTOS 2025-06-16 14:02:06 41.90 41.86 0.39% KTOS 2025-06-16 15:01:33 41.45 41.43 -0.78% KTOS 2025-06-16 16:02:04 41.54 41.00 -1.24% KTOS 2025-06-16 17:01:30 41.50 41.20 -0.98% KTOS 2025-06-16 18:02:05 41.54 41.25 -1.03% KTOS 2025-06-16 19:01:31 41.54 41.37 -0.84% KTOS 2025-06-16 20:02:00 0.00 0.00 2.16% 2025-06-17 KTOS 2025-06-17 05:02:02 42.52 41.00 3.11% KTOS 2025-06-17 06:02:05 42.31 41.00 3.11% KTOS 2025-06-17 07:01:35 41.95 41.67 1.80% KTOS 2025-06-17 08:02:02 41.90 41.25 1.10% KTOS 2025-06-17 09:01:27 41.79 41.58 1.39% KTOS 2025-06-17 10:02:04 42.21 42.17 2.35% KTOS 2025-06-17 11:01:30 43.33 43.30 5.05% KTOS 2025-06-17 12:02:06 43.50 43.45 5.39% KTOS 2025-06-17 13:01:34 43.44 43.39 5.29% KTOS 2025-06-17 14:02:04 42.88 42.85 3.95% KTOS 2025-06-17 15:01:37 43.31 43.30 5.03% KTOS 2025-06-17 16:02:02 43.50 43.17 4.86% KTOS 2025-06-17 17:01:30 43.69 43.30 5.12% KTOS 2025-06-17 18:02:02 43.69 43.33 5.65% KTOS 2025-06-17 19:01:35 43.44 43.33 5.39% KTOS 2025-06-17 20:02:04 0.00 0.00 4.37% 2025-06-18 KTOS 2025-06-18 05:01:39 46.33 43.23 0.51% KTOS 2025-06-18 06:02:09 45.00 43.41 0.39% KTOS 2025-06-18 07:01:37 45.00 43.37 0.53% KTOS 2025-06-18 08:02:05 43.49 43.23 0.44% KTOS 2025-06-18 09:01:37 43.07 43.00 -0.46% KTOS 2025-06-18 10:02:05 43.69 43.64 1.12% KTOS 2025-06-18 11:01:39 42.76 42.72 -1.16% KTOS 2025-06-18 12:02:02 42.13 42.08 -2.64% KTOS 2025-06-18 13:01:32 42.47 42.41 -1.97% KTOS 2025-06-18 14:02:06 42.43 42.34 -2.01% KTOS 2025-06-18 15:01:39 41.86 41.78 -3.45% KTOS 2025-06-18 16:02:11 42.55 41.70 -2.57% KTOS 2025-06-18 17:01:33 42.44 42.16 -1.85% KTOS 2025-06-18 18:02:02 42.55 42.21 -2.17% KTOS 2025-06-18 19:01:37 42.55 42.02 -2.75% KTOS 2025-06-18 20:02:07 0.00 0.00 -2.75% 2025-06-20 KTOS 2025-06-20 04:02:00 0.00 42.16 -2.75% KTOS 2025-06-20 05:01:27 45.33 42.17 0.35% KTOS 2025-06-20 07:01:35 45.32 42.17 0.83% KTOS 2025-06-20 08:02:00 45.32 42.17 0.35% KTOS 2025-06-20 09:01:29 42.55 42.25 0.37% KTOS 2025-06-20 10:02:06 42.36 42.29 0.46% KTOS 2025-06-20 11:01:33 43.08 43.04 2.08% KTOS 2025-06-20 12:02:02 43.33 43.27 2.71% KTOS 2025-06-20 13:01:30 43.37 43.33 2.80% KTOS 2025-06-20 14:02:07 42.91 42.87 1.71% KTOS 2025-06-20 15:01:30 42.59 42.53 0.99% KTOS 2025-06-20 16:11:01 43.30 42.90 2.22% KTOS 2025-06-20 17:10:08 43.50 42.90 2.21% KTOS 2025-06-20 18:12:33 43.68 43.42 3.04% KTOS 2025-06-20 19:01:41 43.68 43.35 2.85% KTOS 2025-06-20 20:02:00 0.00 0.00 2.85% 2025-06-23 KTOS 2025-06-23 04:02:02 0.00 44.00 2.85% KTOS 2025-06-23 05:01:26 44.10 43.81 1.78% KTOS 2025-06-23 06:02:02 43.99 43.80 2.04% KTOS 2025-06-23 07:01:27 44.23 43.95 2.30% KTOS 2025-06-23 09:06:54 44.00 43.80 1.80% KTOS 2025-06-23 10:03:39 44.87 44.81 4.15% KTOS 2025-06-23 11:01:50 45.50 45.43 5.60% KTOS 2025-06-23 12:01:42 44.85 44.77 4.08% KTOS 2025-06-23 13:01:50 43.80 43.75 1.54% KTOS 2025-06-23 14:01:46 43.91 43.89 1.87% KTOS 2025-06-23 15:01:47 43.34 43.32 0.52% KTOS 2025-06-23 16:01:46 43.72 43.20 1.26% KTOS 2025-06-23 17:01:47 43.65 43.64 1.25% KTOS 2025-06-23 18:01:43 43.74 43.66 1.46% KTOS 2025-06-23 19:01:45 43.20 43.04 0.35% KTOS 2025-06-23 20:01:40 0.00 0.00 0.56% 2025-06-24 KTOS 2025-06-24 04:02:01 50.00 43.00 -0.97% KTOS 2025-06-24 05:01:36 43.60 42.95 -1.21% KTOS 2025-06-24 06:02:04 43.30 42.66 -0.86% KTOS 2025-06-24 07:01:43 43.60 43.13 -1.16% KTOS 2025-06-24 08:02:00 43.60 43.12 -1.07% KTOS 2025-06-24 09:01:35 43.59 43.18 -0.72% KTOS 2025-06-24 10:01:59 40.92 40.79 -6.54% KTOS 2025-06-24 10:41:09 Kratos: Hypersonic Momentum Meets Market Opportunity KTOS 2025-06-24 11:01:38 40.64 40.56 -7.01% KTOS 2025-06-24 12:02:00 40.85 40.77 -6.54% KTOS 2025-06-24 13:01:46 40.92 40.86 -6.36% KTOS 2025-06-24 14:02:00 41.02 40.99 -6.08% KTOS 2025-06-24 15:01:36 41.26 41.21 -5.54% KTOS 2025-06-24 16:02:04 40.99 40.74 -6.54% KTOS 2025-06-24 17:01:41 41.09 40.82 -6.12% KTOS 2025-06-24 18:02:01 40.92 40.79 -6.37% KTOS 2025-06-24 19:01:40 40.92 40.79 -6.46% KTOS 2025-06-24 20:01:54 0.00 0.00 -6.44% 2025-06-25 KTOS 2025-06-25 05:01:39 40.61 40.50 -0.37% KTOS 2025-06-25 06:01:57 41.29 40.65 0.02% KTOS 2025-06-25 07:01:36 40.90 40.52 -0.34% KTOS 2025-06-25 08:02:00 40.79 40.75 0.02% KTOS 2025-06-25 09:01:39 40.83 40.77 0.09% KTOS 2025-06-25 10:02:04 42.07 41.96 2.80% KTOS 2025-06-25 11:01:42 42.30 42.28 3.48% KTOS 2025-06-25 12:02:04 42.12 42.08 3.05% KTOS 2025-06-25 13:01:40 42.47 42.43 3.83% KTOS 2025-06-25 14:02:02 42.44 42.43 3.80% KTOS 2025-06-25 15:01:37 41.98 41.96 2.75% KTOS 2025-06-25 16:01:59 42.93 41.86 3.58% KTOS 2025-06-25 17:01:38 39.50 39.25 -3.14% KTOS 2025-06-25 18:02:00 40.01 39.50 -1.99% KTOS 2025-06-25 19:01:45 39.90 39.79 -2.16% KTOS 2025-06-25 20:01:55 0.00 0.00 -2.87% 2025-06-26 KTOS 2025-06-26 04:02:08 0.00 39.50 -2.87% KTOS 2025-06-26 05:01:40 39.78 39.36 -7.16% KTOS 2025-06-26 06:01:59 39.17 39.03 -7.90% KTOS 2025-06-26 07:01:42 39.43 39.06 -8.00% KTOS 2025-06-26 08:02:00 39.60 39.50 -6.65% KTOS 2025-06-26 09:01:40 39.40 39.34 -7.16% KTOS 2025-06-26 10:02:00 40.80 40.78 -3.85% KTOS 2025-06-26 11:01:35 41.31 41.26 -2.53% KTOS 2025-06-26 12:02:02 40.70 40.65 -3.95% KTOS 2025-06-26 13:01:41 40.71 40.67 -3.97% KTOS 2025-06-26 14:02:00 40.85 40.82 -3.61% KTOS 2025-06-26 15:01:37 40.78 40.74 -3.85% KTOS 2025-06-26 16:01:57 41.67 41.10 -2.45% KTOS 2025-06-26 17:01:35 41.95 41.70 -1.13% KTOS 2025-06-26 18:02:07 41.90 41.75 -1.02% KTOS 2025-06-26 19:01:41 42.20 41.75 -1.11% KTOS 2025-06-26 20:02:00 0.00 0.00 -1.89% 2025-06-27 KTOS 2025-06-27 05:00:44 42.27 42.01 1.75% KTOS 2025-06-27 06:00:42 42.24 42.01 2.17% KTOS 2025-06-27 07:00:40 42.80 42.23 2.20% KTOS 2025-06-27 08:00:50 42.11 41.69 1.56% KTOS 2025-06-27 09:00:39 41.89 41.80 1.35% KTOS 2025-06-27 10:00:46 42.46 42.31 2.41% KTOS 2025-06-27 11:00:40 45.27 45.20 9.19% KTOS 2025-06-27 12:00:45 46.15 46.09 11.36% KTOS 2025-06-27 13:00:38 46.25 46.18 11.60% KTOS 2025-06-27 14:00:44 45.73 45.69 10.35% KTOS 2025-06-27 15:00:50 45.54 45.49 9.87% KTOS 2025-06-27 16:00:43 45.86 45.83 10.70% KTOS 2025-06-27 16:07:40 8-K Sec report https://www.sec.gov/Archives/edgar/data/1069258/000106925825000043/0001069258-25-000043-index.htm 8-K - KRATOS DEFENSE & SECURITY SOLUTIONS, INC. (0001069258) (Filer) KTOS 2025-06-27 17:00:37 44.96 44.81 8.73% KTOS 2025-06-27 18:00:35 46.05 44.60 7.94% KTOS 2025-06-27 19:00:31 46.04 44.61 9.00% KTOS 2025-06-27 20:00:46 46.35 44.97 9.41% KTOS 2025-06-27 21:00:37 0.00 0.00 9.41% 2025-06-30 KTOS 2025-06-30 05:00:42 46.94 46.75 2.64% KTOS 2025-06-30 06:00:42 46.72 46.56 2.18% KTOS 2025-06-30 07:00:41 46.98 46.94 2.64% KTOS 2025-06-30 08:00:45 47.10 46.90 2.78% KTOS 2025-06-30 09:00:43 47.40 47.15 3.31% KTOS 2025-06-30 10:00:43 46.22 46.16 0.85% KTOS 2025-06-30 11:00:40 46.00 45.95 0.36% KTOS 2025-06-30 12:00:41 46.47 46.43 1.50% KTOS 2025-06-30 13:00:41 46.84 46.79 2.35% KTOS 2025-06-30 14:00:50 46.42 46.39 1.35% KTOS 2025-06-30 15:00:40 46.16 46.14 0.75% KTOS 2025-06-30 16:00:50 46.48 46.47 1.57% KTOS 2025-06-30 17:00:44 46.49 46.17 1.11% KTOS 2025-06-30 18:00:51 46.49 46.29 1.35% KTOS 2025-06-30 19:00:37 46.49 46.29 1.03% KTOS 2025-06-30 20:00:42 46.50 46.49 1.42% KTOS 2025-06-30 21:00:37 0.00 0.00 1.42% 2025-07-01 KTOS 2025-07-01 05:00:43 47.22 46.40 0.04% KTOS 2025-07-01 06:00:44 46.99 46.47 0.04% KTOS 2025-07-01 07:00:40 46.94 46.51 0.09% KTOS 2025-07-01 08:00:47 46.51 46.26 -0.20% KTOS 2025-07-01 09:00:42 46.34 46.24 -0.44% KTOS 2025-07-01 10:00:40 45.81 45.56 -1.79% KTOS 2025-07-01 11:00:42 43.94 43.88 -5.58% KTOS 2025-07-01 12:00:42 43.19 43.16 -7.16% KTOS 2025-07-01 13:00:42 43.62 43.56 -6.22% KTOS 2025-07-01 14:00:52 43.52 43.48 -6.46% KTOS 2025-07-01 15:00:43 43.03 43.00 -7.46% KTOS 2025-07-01 16:00:44 42.99 42.98 -7.55% KTOS 2025-07-01 17:00:44 43.50 43.27 -6.35% KTOS 2025-07-01 18:00:43 43.80 43.54 -6.35% KTOS 2025-07-01 19:00:45 43.80 43.37 -6.44% KTOS 2025-07-01 20:00:46 43.78 43.00 -7.17% KTOS 2025-07-01 21:00:39 0.00 0.00 -7.17% 2025-07-02 KTOS 2025-07-02 05:00:44 43.72 43.50 1.44% KTOS 2025-07-02 06:00:45 44.00 43.50 1.46% KTOS 2025-07-02 07:00:38 43.69 43.50 1.31% KTOS 2025-07-02 08:00:46 43.55 43.20 0.26% KTOS 2025-07-02 09:00:42 43.20 42.78 -0.52% KTOS 2025-07-02 10:00:45 42.56 42.52 -1.14% KTOS 2025-07-02 11:00:39 42.87 42.81 -0.47% KTOS 2025-07-02 12:00:43 42.76 42.72 -0.69% KTOS 2025-07-02 13:00:43 43.20 43.17 0.24% KTOS 2025-07-02 14:00:51 42.99 42.97 -0.17% KTOS 2025-07-02 15:00:39 42.96 42.94 -0.24% KTOS 2025-07-02 16:00:45 43.32 43.31 0.54% KTOS 2025-07-02 17:00:47 43.30 42.78 0.56% KTOS 2025-07-02 18:00:46 43.43 42.78 0.60% KTOS 2025-07-02 19:00:45 43.50 42.78 0.84% KTOS 2025-07-02 20:00:50 43.50 43.30 0.84% KTOS 2025-07-02 21:00:51 0.00 0.00 0.84% 2025-07-03 KTOS 2025-07-03 05:00:44 43.72 43.58 1.00% KTOS 2025-07-03 06:00:50 43.72 43.63 1.00% KTOS 2025-07-03 07:00:46 44.00 43.70 1.07% KTOS 2025-07-03 08:00:53 44.35 43.72 1.51% KTOS 2025-07-03 09:00:47 44.03 43.95 1.53% KTOS 2025-07-03 10:00:47 44.53 44.43 2.83% KTOS 2025-07-03 11:00:46 44.52 44.50 2.86% KTOS 2025-07-03 12:00:46 44.52 44.51 2.86% KTOS 2025-07-03 13:00:41 44.64 44.63 3.16% KTOS 2025-07-03 14:00:41 44.70 44.30 -0.72% KTOS 2025-07-03 15:00:43 44.70 44.30 -0.79% KTOS 2025-07-03 16:00:47 44.70 44.30 -0.12% KTOS 2025-07-03 17:00:43 44.83 44.51 3.07% KTOS 2025-07-03 18:00:44 0.00 0.00 3.07% 2025-07-07 KTOS 2025-07-07 05:00:51 45.64 45.01 2.01% KTOS 2025-07-07 06:00:52 45.51 45.16 1.96% KTOS 2025-07-07 07:00:43 45.49 45.40 1.73% KTOS 2025-07-07 08:00:46 45.49 45.36 1.64% KTOS 2025-07-07 09:00:52 45.24 45.02 1.09% KTOS 2025-07-07 10:00:51 45.16 45.09 1.09% KTOS 2025-07-07 11:00:52 45.23 45.12 1.22% KTOS 2025-07-07 12:00:44 45.25 45.22 1.36% KTOS 2025-07-07 13:00:38 44.89 44.88 0.53% KTOS 2025-07-07 14:00:45 44.67 44.62 0.02% KTOS 2025-07-07 15:00:36 44.23 44.22 -0.97% KTOS 2025-07-07 16:00:45 44.78 44.76 0.28% KTOS 2025-07-07 17:00:46 44.74 44.70 0.13% KTOS 2025-07-07 18:00:48 44.78 44.70 0.13% KTOS 2025-07-07 19:00:44 44.77 44.00 0.25% KTOS 2025-07-07 20:00:43 45.38 43.66 0.29% KTOS 2025-07-07 21:00:39 0.00 0.00 0.29% 2025-07-08 KTOS 2025-07-08 05:00:49 44.97 44.65 0.00% KTOS 2025-07-08 06:00:51 45.19 44.81 0.40% KTOS 2025-07-08 07:00:37 45.00 44.81 0.49% KTOS 2025-07-08 08:00:43 45.40 45.16 0.96% KTOS 2025-07-08 09:00:42 45.05 44.83 0.56% KTOS 2025-07-08 10:00:42 44.56 44.51 -0.56% KTOS 2025-07-08 11:00:40 43.62 43.57 -2.71% KTOS 2025-07-08 12:00:43 43.58 43.53 -2.73% KTOS 2025-07-08 13:00:42 44.18 44.09 -1.34% KTOS 2025-07-08 14:00:44 44.39 44.36 -0.87% KTOS 2025-07-08 15:00:44 44.43 44.40 -0.78% KTOS 2025-07-08 16:00:48 44.38 44.37 -0.87% KTOS 2025-07-08 17:00:49 44.75 43.97 -1.18% KTOS 2025-07-08 18:00:51 44.75 44.35 -1.00% KTOS 2025-07-08 19:00:45 44.58 44.33 -0.71% KTOS 2025-07-08 20:00:51 44.75 44.33 -0.71% KTOS 2025-07-08 21:00:45 0.00 0.00 -0.71% 2025-07-09 KTOS 2025-07-09 05:00:43 44.79 44.10 -0.02% KTOS 2025-07-09 06:00:49 44.74 44.21 -0.02% KTOS 2025-07-09 07:00:46 44.74 44.38 0.49% KTOS 2025-07-09 08:00:46 44.74 44.50 0.80% KTOS 2025-07-09 09:00:42 44.59 44.51 0.38% KTOS 2025-07-09 10:00:45 44.59 44.55 0.49% KTOS 2025-07-09 11:00:42 44.90 44.88 1.23% KTOS 2025-07-09 12:00:46 45.46 45.44 2.48% KTOS 2025-07-09 13:00:42 45.74 45.72 3.13% KTOS 2025-07-09 14:00:46 45.69 45.65 2.97% KTOS 2025-07-09 15:00:40 46.04 46.02 3.77% KTOS 2025-07-09 16:00:49 46.03 46.02 3.77% KTOS 2025-07-09 17:00:44 46.34 46.00 3.97% KTOS 2025-07-09 18:00:44 46.22 46.02 3.88% KTOS 2025-07-09 19:00:39 46.43 46.02 4.51% KTOS 2025-07-09 20:00:44 46.36 46.02 4.53% KTOS 2025-07-09 21:00:42 0.00 0.00 4.53% 2025-07-10 KTOS 2025-07-10 05:00:52 46.62 46.38 0.65% KTOS 2025-07-10 06:00:48 46.62 46.41 1.08% KTOS 2025-07-10 07:00:45 46.58 46.41 1.24% KTOS 2025-07-10 08:00:49 46.65 46.54 1.40% KTOS 2025-07-10 09:00:48 46.25 46.20 0.43% KTOS 2025-07-10 10:00:47 45.49 45.35 -1.26% KTOS 2025-07-10 11:00:43 45.76 45.70 -0.70% KTOS 2025-07-10 12:00:40 46.07 46.03 0.05% KTOS 2025-07-10 13:00:42 46.03 46.00 0.02% KTOS 2025-07-10 14:00:46 46.08 46.06 0.11% KTOS 2025-07-10 15:00:43 46.42 46.41 0.90% KTOS 2025-07-10 16:00:48 46.31 46.30 0.65% KTOS 2025-07-10 17:00:47 47.90 47.62 4.04% KTOS 2025-07-10 18:00:51 47.90 47.67 3.69% KTOS 2025-07-10 19:00:44 47.89 47.85 4.06% KTOS 2025-07-10 20:00:45 49.00 47.85 4.82% KTOS 2025-07-10 21:00:43 0.00 0.00 4.82% 2025-07-11 KTOS 2025-07-11 05:01:39 48.00 47.86 3.35% KTOS 2025-07-11 06:02:04 48.43 48.10 4.63% KTOS 2025-07-11 07:01:30 49.00 48.57 5.37%