$KTOS: Kratos Defense & Security Solutions, Inc. - Common Stock
2024-09-12 KTOS 2024-09-12 12:02:12 21.80 21.79 1.27% KTOS 2024-09-12 13:01:49 21.97 21.95 2.03% KTOS 2024-09-12 14:02:12 22.02 22.00 2.21% KTOS 2024-09-12 15:01:49 21.90 21.89 1.74% KTOS 2024-09-12 16:02:14 22.05 21.72 2.12% KTOS 2024-09-12 17:01:45 22.05 21.69 2.09% KTOS 2024-09-12 20:02:21 0.00 0.00 2.09% 2024-09-13 KTOS 2024-09-13 04:02:18 25.00 0.00 2.09% KTOS 2024-09-13 05:01:50 24.15 19.67 2.09% KTOS 2024-09-13 07:01:45 24.15 21.45 2.09% KTOS 2024-09-13 08:02:15 24.15 21.68 0.00% KTOS 2024-09-13 09:01:47 24.15 21.90 0.00% KTOS 2024-09-13 10:02:16 22.15 22.12 0.74% KTOS 2024-09-13 11:01:42 22.28 22.25 1.21% KTOS 2024-09-13 12:02:15 22.33 22.31 1.53% KTOS 2024-09-13 13:01:46 22.33 22.31 1.58% KTOS 2024-09-13 14:02:13 22.30 22.29 1.49% KTOS 2024-09-13 15:01:43 22.37 22.36 1.76% KTOS 2024-09-13 16:02:17 22.55 21.80 2.60% KTOS 2024-09-13 17:01:41 22.75 22.55 2.82% KTOS 2024-09-13 18:02:17 22.75 22.55 2.59% KTOS 2024-09-13 20:02:16 0.00 0.00 2.59% 2024-09-16 KTOS 2024-09-16 05:01:47 24.83 19.70 2.59% KTOS 2024-09-16 07:01:48 22.75 22.50 2.59% KTOS 2024-09-16 08:02:12 24.64 22.50 0.09% KTOS 2024-09-16 09:01:46 24.64 22.55 0.09% KTOS 2024-09-16 10:02:16 22.18 22.14 -1.55% KTOS 2024-09-16 11:01:47 22.04 22.03 -2.09% KTOS 2024-09-16 12:02:16 22.07 22.05 -1.96% KTOS 2024-09-16 13:01:43 22.14 22.12 -1.64% KTOS 2024-09-16 14:02:12 22.25 22.23 -1.14% KTOS 2024-09-16 15:01:46 22.27 22.26 -1.00% KTOS 2024-09-16 16:02:14 0.00 22.00 -1.55% KTOS 2024-09-16 17:01:44 24.10 22.00 -1.51% KTOS 2024-09-16 18:02:11 22.15 22.00 -1.51% KTOS 2024-09-16 20:02:19 0.00 0.00 -1.51% 2024-09-17 KTOS 2024-09-17 04:02:17 0.00 19.12 -1.51% KTOS 2024-09-17 05:01:45 24.42 22.29 -1.51% KTOS 2024-09-17 07:01:47 24.42 22.29 0.62% KTOS 2024-09-17 08:02:17 24.31 22.29 0.00% KTOS 2024-09-17 09:01:41 22.30 22.28 0.62% KTOS 2024-09-17 10:02:12 22.22 22.19 0.22% KTOS 2024-09-17 11:01:43 22.46 22.44 1.33% KTOS 2024-09-17 12:02:15 22.53 22.51 1.65% KTOS 2024-09-17 13:01:46 22.25 22.24 0.40% KTOS 2024-09-17 14:02:13 22.43 22.42 1.20% KTOS 2024-09-17 15:01:41 22.48 22.47 1.47% KTOS 2024-09-17 16:02:14 22.75 21.14 1.24% KTOS 2024-09-17 17:01:41 22.75 21.14 1.26% KTOS 2024-09-17 19:01:45 22.75 22.43 2.44% KTOS 2024-09-17 20:02:14 0.00 0.00 2.21% 2024-09-18 KTOS 2024-09-18 04:02:19 0.00 21.00 2.21% KTOS 2024-09-18 05:01:56 24.69 22.43 2.21% KTOS 2024-09-18 07:01:50 24.69 22.43 1.40% KTOS 2024-09-18 08:02:14 22.68 22.45 0.09% KTOS 2024-09-18 09:01:51 22.48 22.45 0.18% KTOS 2024-09-18 10:02:17 23.12 23.09 3.07% KTOS 2024-09-18 11:01:44 23.23 23.20 3.57% KTOS 2024-09-18 12:02:16 23.05 23.03 2.75% KTOS 2024-09-18 13:01:52 23.33 23.31 4.06% KTOS 2024-09-18 14:02:16 23.82 23.78 6.73% KTOS 2024-09-18 15:01:50 23.58 23.54 5.01% KTOS 2024-09-18 16:02:15 23.43 23.42 4.42% KTOS 2024-09-18 17:01:46 23.84 23.45 4.55% KTOS 2024-09-18 18:02:16 23.84 23.48 4.55% KTOS 2024-09-18 19:01:50 23.84 23.48 4.77% KTOS 2024-09-18 20:02:18 0.00 0.00 4.77% 2024-09-19 KTOS 2024-09-19 04:02:20 0.00 23.20 4.77% KTOS 2024-09-19 05:01:58 25.00 23.20 4.77% KTOS 2024-09-19 06:02:14 25.00 23.60 4.77% KTOS 2024-09-19 07:01:53 24.99 23.80 4.77% KTOS 2024-09-19 08:02:20 24.99 24.03 2.67% KTOS 2024-09-19 09:01:53 24.40 24.01 2.99% KTOS 2024-09-19 10:02:20 23.11 23.08 -1.38% KTOS 2024-09-19 11:01:56 22.48 22.47 -4.15% KTOS 2024-09-19 12:02:16 22.54 22.53 -3.88% KTOS 2024-09-19 13:01:50 22.47 22.46 -4.24% KTOS 2024-09-19 14:02:16 22.78 22.76 -2.85% KTOS 2024-09-19 15:01:50 22.79 22.76 -2.85% KTOS 2024-09-19 16:02:16 22.99 22.50 -2.72% KTOS 2024-09-19 17:01:53 22.99 22.80 -2.61% KTOS 2024-09-19 19:01:51 22.99 22.60 -2.61% KTOS 2024-09-19 20:02:19 0.00 0.00 -2.61% 2024-09-20 KTOS 2024-09-20 04:02:21 0.00 21.00 -2.61% KTOS 2024-09-20 05:01:51 24.95 21.00 0.21% KTOS 2024-09-20 08:02:18 22.97 22.58 0.64% KTOS 2024-09-20 09:01:50 22.98 22.80 0.09% KTOS 2024-09-20 10:02:18 22.83 22.79 0.00% KTOS 2024-09-20 11:01:50 23.04 23.02 1.03% KTOS 2024-09-20 12:02:16 23.03 23.01 0.90% KTOS 2024-09-20 13:01:50 23.17 23.15 1.54% KTOS 2024-09-20 14:02:12 23.00 22.96 0.77% KTOS 2024-09-20 15:01:47 23.05 23.03 1.03% KTOS 2024-09-20 16:02:12 23.20 22.77 0.47% KTOS 2024-09-20 17:01:51 23.20 22.67 -0.13% KTOS 2024-09-20 18:02:12 23.20 22.61 -0.57% KTOS 2024-09-20 19:01:48 23.20 22.51 -0.57% KTOS 2024-09-20 20:02:17 0.00 0.00 -0.57% 2024-09-23 KTOS 2024-09-23 04:02:21 0.00 21.00 -0.57% KTOS 2024-09-23 05:01:45 25.00 21.00 -0.18% KTOS 2024-09-23 07:01:51 25.00 21.00 -0.22% KTOS 2024-09-23 08:02:22 25.00 22.85 0.00% KTOS 2024-09-23 09:01:42 24.00 22.85 0.88% KTOS 2024-09-23 10:02:18 23.92 23.89 4.39% KTOS 2024-09-23 11:01:49 23.89 23.88 4.21% KTOS 2024-09-23 12:02:14 23.76 23.73 3.68% KTOS 2024-09-23 13:01:45 23.54 23.52 2.72% KTOS 2024-09-23 14:02:09 23.64 23.60 3.16% KTOS 2024-09-23 15:01:48 23.62 23.61 3.07% KTOS 2024-09-23 16:02:17 23.93 23.50 2.81% KTOS 2024-09-23 17:01:44 23.93 23.50 2.79% KTOS 2024-09-23 18:02:14 23.93 23.55 2.84% KTOS 2024-09-23 20:02:17 0.00 0.00 2.84% 2024-09-24 KTOS 2024-09-24 04:02:19 25.00 23.00 2.84% KTOS 2024-09-24 07:01:48 24.99 23.00 2.36% KTOS 2024-09-24 08:02:14 23.99 23.36 0.00% KTOS 2024-09-24 09:01:41 23.78 23.51 0.92% KTOS 2024-09-24 10:02:16 23.31 23.27 -1.13% KTOS 2024-09-24 11:01:45 23.15 23.12 -1.79% KTOS 2024-09-24 12:02:17 23.23 23.21 -1.44% KTOS 2024-09-24 13:01:47 23.25 23.22 -1.40% KTOS 2024-09-24 14:02:13 23.14 23.13 -1.83% KTOS 2024-09-24 15:01:45 23.17 23.16 -1.66% KTOS 2024-09-24 16:02:18 23.67 23.12 -1.44% KTOS 2024-09-24 17:01:48 23.67 23.12 -1.78% KTOS 2024-09-24 18:02:17 23.80 23.12 -1.78% KTOS 2024-09-24 19:01:49 23.80 23.12 -1.19% KTOS 2024-09-24 20:02:21 0.00 0.00 -1.19% 2024-09-25 KTOS 2024-09-25 05:01:50 25.00 22.50 -1.19% KTOS 2024-09-25 07:01:53 23.23 22.50 -1.19% KTOS 2024-09-25 08:02:18 23.23 22.51 0.00% KTOS 2024-09-25 09:01:52 23.39 22.52 0.04% KTOS 2024-09-25 10:02:20 23.12 23.08 -0.51% KTOS 2024-09-25 11:01:49 23.23 23.21 -0.04% KTOS 2024-09-25 12:02:12 23.15 23.14 -0.34% KTOS 2024-09-25 13:01:49 23.25 23.22 0.08% KTOS 2024-09-25 14:02:13 23.17 23.15 -0.25% KTOS 2024-09-25 15:01:44 23.06 23.05 -0.68% KTOS 2024-09-25 16:02:12 23.94 22.88 -0.68% KTOS 2024-09-25 17:01:47 23.49 22.88 -0.69% KTOS 2024-09-25 18:02:10 23.94 22.88 -0.30% KTOS 2024-09-25 20:02:16 0.00 0.00 -0.30% 2024-09-26 KTOS 2024-09-26 05:01:46 25.00 20.58 -0.30% KTOS 2024-09-26 06:02:12 23.65 22.99 -0.30% KTOS 2024-09-26 07:01:43 23.71 23.06 -0.30% KTOS 2024-09-26 08:02:19 23.48 23.12 0.00% KTOS 2024-09-26 09:01:44 23.41 23.12 1.34% KTOS 2024-09-26 10:02:16 23.46 23.44 1.68% KTOS 2024-09-26 11:01:45 23.38 23.37 1.38% KTOS 2024-09-26 12:02:11 23.44 23.43 1.68% KTOS 2024-09-26 13:01:46 23.29 23.27 0.95% KTOS 2024-09-26 14:02:16 23.31 23.29 1.03% KTOS 2024-09-26 15:01:46 23.29 23.28 0.95% KTOS 2024-09-26 16:02:15 23.59 19.33 0.56% KTOS 2024-09-26 17:01:43 23.17 22.74 0.48% KTOS 2024-09-26 18:02:05 23.13 21.14 0.30% KTOS 2024-09-26 19:01:30 23.59 21.14 0.48% KTOS 2024-09-26 20:02:02 0.00 0.00 0.48% 2024-09-27 KTOS 2024-09-27 05:01:47 25.00 20.58 0.48% KTOS 2024-09-27 07:01:40 25.00 22.45 0.00% KTOS 2024-09-27 08:02:14 23.62 22.51 0.00% KTOS 2024-09-27 09:01:42 23.60 23.01 0.39% KTOS 2024-09-27 10:02:16 23.48 23.45 1.26% KTOS 2024-09-27 11:01:43 23.66 23.63 1.99% KTOS 2024-09-27 12:02:14 23.51 23.49 1.34% KTOS 2024-09-27 13:01:43 23.40 23.39 0.87% KTOS 2024-09-27 14:02:15 23.38 23.37 0.78% KTOS 2024-09-27 15:01:43 23.33 23.32 0.65% KTOS 2024-09-27 16:02:09 23.94 22.45 0.39% KTOS 2024-09-27 17:01:40 23.94 22.84 0.43% KTOS 2024-09-27 18:02:11 23.94 20.58 0.43% KTOS 2024-09-27 19:01:43 23.94 22.52 0.43% KTOS 2024-09-27 20:02:16 0.00 0.00 0.43% 2024-09-30 KTOS 2024-09-30 04:02:33 23.29 0.00 0.00% KTOS 2024-09-30 05:01:41 23.29 20.76 0.00% KTOS 2024-09-30 06:02:15 23.28 20.76 0.00% KTOS 2024-09-30 07:01:43 25.00 21.90 0.00% KTOS 2024-09-30 08:02:16 23.79 22.72 0.00% KTOS 2024-09-30 09:01:46 23.30 22.51 0.00% KTOS 2024-09-30 10:02:19 23.35 23.33 0.22% KTOS 2024-09-30 11:01:46 23.48 23.45 0.73% KTOS 2024-09-30 12:02:14 23.39 23.37 0.39% KTOS 2024-09-30 13:01:42 23.33 23.30 0.13% KTOS 2024-09-30 14:02:11 23.26 23.25 -0.17% KTOS 2024-09-30 15:01:46 23.24 23.21 -0.30% KTOS 2024-09-30 16:02:09 23.94 21.90 0.04% KTOS 2024-09-30 17:01:39 23.94 23.10 0.04% KTOS 2024-09-30 19:01:39 23.94 22.85 0.04% KTOS 2024-09-30 20:02:16 0.00 0.00 0.04% 2024-10-01 KTOS 2024-10-01 04:02:14 25.00 19.12 0.04% KTOS 2024-10-01 05:01:42 25.00 20.58 0.04% KTOS 2024-10-01 07:01:40 23.67 23.06 0.04% KTOS 2024-10-01 08:02:13 23.60 22.88 0.00% KTOS 2024-10-01 09:01:39 23.60 22.90 0.00% KTOS 2024-10-01 10:02:15 23.88 23.83 2.45% KTOS 2024-10-01 11:01:40 24.14 24.11 3.52% KTOS 2024-10-01 12:02:09 24.45 24.43 4.89% KTOS 2024-10-01 13:01:43 24.59 24.57 5.50% KTOS 2024-10-01 14:02:14 24.95 24.92 7.04% KTOS 2024-10-01 15:01:43 24.99 24.97 7.21% KTOS 2024-10-01 16:02:15 25.30 24.50 6.53% KTOS 2024-10-01 17:01:41 25.30 24.85 7.25% KTOS 2024-10-01 18:02:12 25.50 24.80 7.21% KTOS 2024-10-01 19:01:50 25.50 25.01 7.34% KTOS 2024-10-01 20:02:16 0.00 0.00 7.34% 2024-10-02 KTOS 2024-10-02 04:02:19 0.00 20.00 1.63% KTOS 2024-10-02 05:01:52 26.08 24.96 1.33% KTOS 2024-10-02 07:01:51 25.40 25.17 2.45% KTOS 2024-10-02 08:02:15 25.29 24.96 1.63% KTOS 2024-10-02 09:01:50 24.99 24.40 0.60% KTOS 2024-10-02 10:02:12 25.12 25.08 1.20% KTOS 2024-10-02 11:01:49 24.85 24.83 0.09% KTOS 2024-10-02 12:02:09 25.21 25.20 1.63% KTOS 2024-10-02 13:01:43 25.24 25.22 1.76% KTOS 2024-10-02 14:02:07 25.44 25.42 2.66% KTOS 2024-10-02 15:01:45 25.48 25.46 2.79% KTOS 2024-10-02 16:02:18 25.75 25.27 2.23% KTOS 2024-10-02 17:01:45 25.60 25.27 2.42% KTOS 2024-10-02 19:01:47 25.60 25.40 2.42% KTOS 2024-10-02 20:02:12 0.00 0.00 3.42% 2024-10-03 KTOS 2024-10-03 04:02:13 0.00 19.12 3.42% KTOS 2024-10-03 05:01:45 27.66 24.80 0.56% KTOS 2024-10-03 06:02:09 25.48 24.80 0.52% KTOS 2024-10-03 08:02:08 25.48 24.80 0.00% KTOS 2024-10-03 09:01:49 25.48 25.10 0.00% KTOS 2024-10-03 10:02:07 25.18 25.15 -0.93% KTOS 2024-10-03 11:01:44 25.15 25.13 -0.89% KTOS 2024-10-03 12:02:12 25.28 25.26 -0.32% KTOS 2024-10-03 13:01:41 25.15 25.14 -0.77% KTOS 2024-10-03 14:02:13 25.10 25.09 -0.97% KTOS 2024-10-03 15:01:42 25.15 25.14 -0.81% KTOS 2024-10-03 16:02:10 25.35 25.00 -0.64% KTOS 2024-10-03 17:01:37 25.35 25.00 -0.63% KTOS 2024-10-03 20:02:08 0.00 0.00 -0.63% 2024-10-04 KTOS 2024-10-04 04:02:09 25.48 22.83 -0.63% KTOS 2024-10-04 05:01:41 25.48 22.87 -0.63% KTOS 2024-10-04 08:02:09 25.48 22.87 0.00% KTOS 2024-10-04 09:01:41 25.48 23.13 0.87% KTOS 2024-10-04 10:02:14 24.70 24.68 -1.62% KTOS 2024-10-04 11:01:45 24.45 24.43 -2.88% KTOS 2024-10-04 12:02:10 24.68 24.65 -2.05% KTOS 2024-10-04 13:01:44 24.58 24.57 -2.37% KTOS 2024-10-04 14:04:38 24.59 24.57 -2.37% KTOS 2024-10-04 15:01:54 24.74 24.72 -1.74% KTOS 2024-10-04 16:02:09 25.41 24.27 -1.70% KTOS 2024-10-04 17:01:50 25.20 24.27 -1.71% KTOS 2024-10-04 18:02:04 25.20 24.51 -1.71% KTOS 2024-10-04 19:01:55 25.20 24.74 -1.71% KTOS 2024-10-04 20:02:04 0.00 0.00 -1.71% KTOS 2024-10-04 20:08:12 8-K Sec report https://www.sec.gov/Archives/edgar/data/1069258/000106925824000054/0001069258-24-000054-index.htm 8-K - KRATOS DEFENSE & SECURITY SOLUTIONS, INC. (0001069258) (Filer) 2024-10-07 KTOS 2024-10-07 04:02:04 30.00 23.85 -1.71% KTOS 2024-10-07 05:01:52 27.13 23.85 0.20% KTOS 2024-10-07 07:01:53 26.86 24.60 0.95% KTOS 2024-10-07 08:02:05 27.57 24.50 0.00% KTOS 2024-10-07 09:01:52 27.57 24.50 -0.95% KTOS 2024-10-07 10:02:07 24.67 24.61 -0.36% KTOS 2024-10-07 11:01:56 24.64 24.61 -0.48% KTOS 2024-10-07 12:02:05 24.67 24.65 -0.32% KTOS 2024-10-07 13:01:52 24.76 24.74 -0.04% KTOS 2024-10-07 14:01:59 24.72 24.70 -0.16% KTOS 2024-10-07 15:01:56 24.55 24.53 -0.83% KTOS 2024-10-07 16:02:08 25.00 23.85 0.16% KTOS 2024-10-07 20:02:04 0.00 0.00 0.16% 2024-10-08 KTOS 2024-10-08 04:02:06 0.00 19.12 0.16% KTOS 2024-10-08 05:01:58 24.80 22.64 0.16% KTOS 2024-10-08 06:02:11 24.80 22.64 0.04% KTOS 2024-10-08 07:01:58 27.02 22.68 0.04% KTOS 2024-10-08 08:02:13 25.19 24.81 0.36% KTOS 2024-10-08 09:01:50 24.79 24.13 0.00% KTOS 2024-10-08 10:02:10 25.25 25.22 1.78% KTOS 2024-10-08 11:01:51 25.45 25.43 2.63% KTOS 2024-10-08 12:02:07 25.25 25.23 1.86% KTOS 2024-10-08 13:01:56 25.22 25.18 1.74% KTOS 2024-10-08 14:02:05 25.23 25.20 1.74% KTOS 2024-10-08 15:01:51 25.13 25.12 1.33% KTOS 2024-10-08 16:02:05 25.25 25.00 1.21% KTOS 2024-10-08 17:01:53 25.25 24.90 1.49% KTOS 2024-10-08 18:02:07 25.25 24.90 1.82% KTOS 2024-10-08 19:01:46 25.33 24.85 1.82% KTOS 2024-10-08 20:02:06 0.00 0.00 1.82% 2024-10-09 KTOS 2024-10-09 04:02:07 0.00 24.90 1.82% KTOS 2024-10-09 05:02:09 28.22 24.90 1.82% KTOS 2024-10-09 07:01:58 27.46 24.90 1.82% KTOS 2024-10-09 08:02:08 25.26 25.00 0.00% KTOS 2024-10-09 09:02:04 25.07 25.00 0.00% KTOS 2024-10-09 10:02:05 25.05 25.02 -0.04% KTOS 2024-10-09 11:01:58 24.80 24.79 -1.09% KTOS 2024-10-09 12:02:04 24.93 24.91 -0.61% KTOS 2024-10-09 13:02:01 24.81 24.79 -1.05% KTOS 2024-10-09 14:02:06 24.84 24.81 -0.93% KTOS 2024-10-09 15:01:56 24.88 24.87 -0.81% KTOS 2024-10-09 16:02:03 25.20 24.76 -0.44% KTOS 2024-10-09 17:01:55 25.20 24.76 0.52% KTOS 2024-10-09 18:01:57 25.20 25.00 -0.24% KTOS 2024-10-09 19:01:54 25.20 24.76 0.08% KTOS 2024-10-09 20:02:01 0.00 0.00 0.08% 2024-10-10 KTOS 2024-10-10 04:02:02 0.00 19.12 0.08% KTOS 2024-10-10 05:01:58 27.58 21.95 1.28% KTOS 2024-10-10 06:02:04 28.22 21.95 1.28% KTOS 2024-10-10 07:01:56 27.73 24.00 1.28% KTOS 2024-10-10 08:02:03 25.43 24.00 0.00% KTOS 2024-10-10 09:01:57 24.89 24.75 -0.32% KTOS 2024-10-10 10:02:07 24.61 24.55 -1.48% KTOS 2024-10-10 11:02:00 24.29 24.26 -2.67% KTOS 2024-10-10 12:02:00 24.57 24.55 -1.60% KTOS 2024-10-10 13:02:00 24.30 24.27 -2.67% KTOS 2024-10-10 14:02:04 24.38 24.35 -2.35% KTOS 2024-10-10 15:01:58 24.36 24.34 -2.39% KTOS 2024-10-10 16:02:02 25.00 24.19 -2.11% KTOS 2024-10-10 17:01:58 25.00 24.19 -2.12% KTOS 2024-10-10 20:02:09 0.00 0.00 -2.12% 2024-10-11 KTOS 2024-10-11 04:02:10 25.00 20.00 -2.12% KTOS 2024-10-11 05:01:59 27.12 22.00 0.36% KTOS 2024-10-11 08:02:08 25.05 24.26 0.00% KTOS 2024-10-11 09:01:54 24.94 24.26 0.00% KTOS 2024-10-11 10:02:11 24.80 24.76 1.44% KTOS 2024-10-11 11:01:53 25.13 25.11 2.76% KTOS 2024-10-11 12:02:10 25.00 24.99 2.28% KTOS 2024-10-11 13:01:55 25.00 24.98 2.28% KTOS 2024-10-11 14:02:10 25.00 24.99 2.28% KTOS 2024-10-11 15:01:56 25.09 25.07 2.60% KTOS 2024-10-11 16:02:14 25.25 25.00 2.92% KTOS 2024-10-11 17:01:55 25.25 24.67 2.99% KTOS 2024-10-11 18:02:07 25.30 24.64 3.36% KTOS 2024-10-11 20:02:13 0.00 0.00 3.36%