$KTOS: Kratos Defense & Security Solutions, Inc. - Common Stock
2025-05-15 KTOS 2025-05-15 20:02:00 0.00 0.00 3.22% 2025-05-16 KTOS 2025-05-16 05:01:44 34.83 34.29 1.40% KTOS 2025-05-16 06:02:09 34.82 34.50 1.40% KTOS 2025-05-16 07:01:37 34.83 34.54 1.07% KTOS 2025-05-16 08:02:11 34.70 34.54 0.95% KTOS 2025-05-16 09:01:37 34.62 34.54 0.86% KTOS 2025-05-16 10:02:16 34.22 34.15 -0.63% KTOS 2025-05-16 11:01:32 34.23 34.18 -0.54% KTOS 2025-05-16 12:02:03 34.46 34.43 0.24% KTOS 2025-05-16 13:01:41 34.61 34.59 0.66% KTOS 2025-05-16 14:02:06 34.78 34.75 1.10% KTOS 2025-05-16 15:01:34 35.00 34.97 1.82% KTOS 2025-05-16 16:02:09 35.35 34.60 2.48% KTOS 2025-05-16 17:01:39 35.23 34.60 2.41% KTOS 2025-05-16 18:02:05 35.33 34.60 2.41% KTOS 2025-05-16 19:01:39 35.35 34.60 2.41% KTOS 2025-05-16 20:02:04 0.00 0.00 2.41% 2025-05-19 KTOS 2025-05-19 05:01:36 34.49 34.00 -2.04% KTOS 2025-05-19 06:02:09 34.49 34.00 -2.09% KTOS 2025-05-19 07:01:41 34.79 34.00 -2.04% KTOS 2025-05-19 08:02:04 34.78 34.64 -1.22% KTOS 2025-05-19 09:01:33 34.79 34.54 -1.34% KTOS 2025-05-19 10:02:08 35.03 34.99 -0.61% KTOS 2025-05-19 11:01:36 35.00 34.97 -0.64% KTOS 2025-05-19 12:05:00 35.17 35.13 -0.17% KTOS 2025-05-19 13:01:38 35.25 35.22 0.09% KTOS 2025-05-19 14:02:10 35.15 35.13 -0.20% KTOS 2025-05-19 15:01:45 35.06 35.04 -0.44% KTOS 2025-05-19 15:27:25 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1514443/000182912625003800/0001829126-25-003800-index.htm 10-Q - AMERIGUARD SECURITY SERVICES, INC. (0001514443) (Filer) KTOS 2025-05-19 16:02:10 35.50 34.95 -0.20% KTOS 2025-05-19 17:01:40 35.20 35.00 -0.48% KTOS 2025-05-19 17:15:37 8-K Sec report https://www.sec.gov/Archives/edgar/data/1069258/000106925825000031/0001069258-25-000031-index.htm 8-K - KRATOS DEFENSE & SECURITY SOLUTIONS, INC. (0001069258) (Filer) KTOS 2025-05-19 18:02:10 35.20 35.03 -0.48% KTOS 2025-05-19 19:01:35 35.50 35.03 0.00% KTOS 2025-05-19 20:02:02 0.00 0.00 0.00% 2025-05-20 KTOS 2025-05-20 05:01:40 38.42 33.32 0.00% KTOS 2025-05-20 06:02:03 38.42 33.32 0.17% KTOS 2025-05-20 07:01:39 38.42 33.34 0.00% KTOS 2025-05-20 08:02:08 35.90 35.09 0.00% KTOS 2025-05-20 09:01:33 35.24 35.04 -0.20% KTOS 2025-05-20 10:02:08 34.96 34.90 -0.54% KTOS 2025-05-20 11:01:34 35.75 35.71 1.76% KTOS 2025-05-20 12:02:05 35.76 35.74 1.76% KTOS 2025-05-20 13:01:35 36.05 36.03 2.58% KTOS 2025-05-20 14:02:08 36.04 36.02 2.56% KTOS 2025-05-20 15:01:39 35.78 35.75 1.85% KTOS 2025-05-20 16:02:06 35.80 35.20 1.73% KTOS 2025-05-20 17:01:39 35.87 35.78 1.96% KTOS 2025-05-20 18:02:03 35.87 35.60 1.34% KTOS 2025-05-20 19:01:36 35.87 35.60 2.05% KTOS 2025-05-20 20:02:09 0.00 0.00 2.11% 2025-05-21 KTOS 2025-05-21 04:02:11 0.00 35.60 0.46% KTOS 2025-05-21 05:01:43 35.65 35.13 -0.34% KTOS 2025-05-21 06:02:03 35.65 35.14 -0.28% KTOS 2025-05-21 07:01:34 38.67 35.14 -0.28% KTOS 2025-05-21 08:02:12 37.00 35.64 0.31% KTOS 2025-05-21 09:01:37 35.60 35.50 -0.46% KTOS 2025-05-21 10:02:11 35.41 35.32 -1.20% KTOS 2025-05-21 11:01:38 35.00 34.97 -2.13% KTOS 2025-05-21 12:02:18 35.23 35.18 -1.57% KTOS 2025-05-21 13:01:43 35.31 35.27 -1.28% KTOS 2025-05-21 14:02:16 34.70 34.65 -3.05% KTOS 2025-05-21 15:01:36 34.53 34.50 -3.44% KTOS 2025-05-21 16:02:08 35.25 34.00 -4.04% KTOS 2025-05-21 17:01:31 35.25 34.07 -3.19% KTOS 2025-05-21 18:02:00 34.50 34.00 -3.50% KTOS 2025-05-21 19:01:46 35.25 34.32 -3.97% KTOS 2025-05-21 20:02:12 0.00 0.00 -3.97% 2025-05-22 KTOS 2025-05-22 04:02:14 0.00 34.06 -3.97% KTOS 2025-05-22 05:01:45 35.20 34.32 1.48% KTOS 2025-05-22 06:02:11 35.20 34.06 0.70% KTOS 2025-05-22 07:01:44 34.64 34.06 0.11% KTOS 2025-05-22 08:02:07 34.30 34.07 -0.48% KTOS 2025-05-22 09:01:48 35.00 34.00 0.95% KTOS 2025-05-22 10:02:15 34.48 34.43 0.42% KTOS 2025-05-22 11:01:39 34.66 34.60 0.81% KTOS 2025-05-22 12:02:05 34.92 34.89 1.65% KTOS 2025-05-22 13:01:39 34.76 34.74 1.20% KTOS 2025-05-22 14:02:09 35.18 35.15 2.32% KTOS 2025-05-22 15:01:39 35.24 35.22 2.55% KTOS 2025-05-22 16:02:05 35.35 35.20 2.46% KTOS 2025-05-22 17:01:33 35.53 35.02 3.03% KTOS 2025-05-22 19:01:33 35.37 35.25 3.00% KTOS 2025-05-22 20:02:11 0.00 0.00 3.03% 2025-05-23 KTOS 2025-05-23 05:01:45 36.05 35.29 1.22% KTOS 2025-05-23 06:02:11 36.05 35.29 1.05% KTOS 2025-05-23 07:01:44 36.05 35.29 0.76% KTOS 2025-05-23 08:02:11 34.85 33.50 -1.86% KTOS 2025-05-23 09:01:43 34.85 34.21 -1.75% KTOS 2025-05-23 10:02:11 35.50 35.40 0.76% KTOS 2025-05-23 11:01:38 35.51 35.47 0.84% KTOS 2025-05-23 12:02:09 36.37 36.32 3.35% KTOS 2025-05-23 13:01:40 36.45 36.43 3.61% KTOS 2025-05-23 14:02:08 36.47 36.43 3.67% KTOS 2025-05-23 15:01:37 36.10 36.07 2.62% KTOS 2025-05-23 16:02:13 36.20 35.79 2.56% KTOS 2025-05-23 17:01:44 36.00 35.75 1.73% KTOS 2025-05-23 18:02:12 36.00 35.75 1.99% KTOS 2025-05-23 19:01:30 36.00 35.79 2.27% KTOS 2025-05-23 20:02:02 0.00 0.00 2.90% 2025-05-27 KTOS 2025-05-27 04:02:13 38.44 0.00 2.90% KTOS 2025-05-27 05:01:44 36.94 36.75 2.64% KTOS 2025-05-27 06:02:16 36.85 36.79 2.30% KTOS 2025-05-27 07:01:39 36.94 36.75 2.13% KTOS 2025-05-27 08:02:10 37.30 37.11 3.47% KTOS 2025-05-27 09:01:39 37.26 37.10 3.35% KTOS 2025-05-27 10:02:13 38.66 38.60 7.50% KTOS 2025-05-27 11:01:47 38.01 37.97 5.68% KTOS 2025-05-27 12:02:16 37.88 37.84 5.26% KTOS 2025-05-27 13:01:46 37.54 37.52 4.35% KTOS 2025-05-27 14:02:14 38.06 38.00 5.80% KTOS 2025-05-27 15:01:46 37.90 37.86 5.37% KTOS 2025-05-27 16:02:17 38.20 37.72 6.19% KTOS 2025-05-27 17:01:45 38.33 38.14 6.33% KTOS 2025-05-27 18:02:11 38.28 38.15 6.33% KTOS 2025-05-27 19:01:41 38.28 38.15 6.05% KTOS 2025-05-27 20:02:12 0.00 0.00 6.05% 2025-05-28 KTOS 2025-05-28 04:02:16 0.00 38.03 0.00% KTOS 2025-05-28 05:01:41 38.15 37.93 -0.58% KTOS 2025-05-28 06:02:16 38.03 37.93 -0.22% KTOS 2025-05-28 07:01:45 38.57 38.25 0.42% KTOS 2025-05-28 08:02:17 38.57 38.11 0.39% KTOS 2025-05-28 09:01:48 38.19 38.11 0.31% KTOS 2025-05-28 10:02:17 37.86 37.81 -0.72% KTOS 2025-05-28 11:01:37 37.81 37.79 -0.83% KTOS 2025-05-28 12:02:12 37.64 37.61 -1.39% KTOS 2025-05-28 13:01:37 37.41 37.39 -1.97% KTOS 2025-05-28 14:02:10 37.65 37.61 -1.33% KTOS 2025-05-28 15:01:36 37.42 37.40 -1.94% KTOS 2025-05-28 16:02:13 37.46 37.20 -2.17% KTOS 2025-05-28 17:01:29 38.00 37.04 -1.60% KTOS 2025-05-28 18:01:53 37.60 37.35 -1.34% KTOS 2025-05-28 19:01:26 38.00 37.35 -1.92% KTOS 2025-05-28 20:01:54 0.00 0.00 -1.60% 2025-05-29 KTOS 2025-05-29 04:02:08 0.00 37.75 -1.60% KTOS 2025-05-29 05:01:35 38.48 38.25 3.04% KTOS 2025-05-29 06:02:05 38.26 38.20 2.44% KTOS 2025-05-29 07:01:39 37.81 37.68 1.26% KTOS 2025-05-29 08:02:06 38.00 37.68 1.78% KTOS 2025-05-29 09:01:35 37.80 37.56 0.73% KTOS 2025-05-29 10:02:07 36.91 36.88 -1.08% KTOS 2025-05-29 11:01:35 36.53 36.50 -2.07% KTOS 2025-05-29 12:02:07 36.28 36.22 -2.83% KTOS 2025-05-29 13:01:33 36.47 36.43 -2.28% KTOS 2025-05-29 14:02:03 36.24 36.22 -2.86% KTOS 2025-05-29 15:01:35 36.42 36.39 -2.39% KTOS 2025-05-29 16:02:05 36.90 36.28 -2.70% KTOS 2025-05-29 17:01:32 36.90 36.32 -1.90% KTOS 2025-05-29 18:02:05 36.56 36.28 -2.20% KTOS 2025-05-29 19:01:29 36.56 36.43 -2.76% KTOS 2025-05-29 20:01:59 0.00 0.00 -2.44% 2025-05-30 KTOS 2025-05-30 05:01:34 37.10 36.29 -0.38% KTOS 2025-05-30 06:02:03 36.30 36.15 -0.38% KTOS 2025-05-30 07:01:33 36.30 36.15 -0.75% KTOS 2025-05-30 08:02:06 37.10 36.11 -0.32% KTOS 2025-05-30 09:01:35 36.43 36.04 -0.67% KTOS 2025-05-30 10:02:04 36.47 36.39 0.03% KTOS 2025-05-30 11:01:34 36.62 36.59 0.48% KTOS 2025-05-30 12:02:02 36.80 36.79 0.96% KTOS 2025-05-30 13:01:33 36.16 36.10 -0.86% KTOS 2025-05-30 14:02:03 36.44 36.40 0.00% KTOS 2025-05-30 15:01:28 36.95 36.92 1.37% KTOS 2025-05-30 16:02:00 38.17 36.06 1.26% KTOS 2025-05-30 17:01:31 38.17 36.79 2.25% KTOS 2025-05-30 18:02:02 37.79 36.86 2.25% KTOS 2025-05-30 19:01:37 38.17 36.50 1.78% KTOS 2025-05-30 20:02:02 0.00 0.00 1.26% 2025-06-02 KTOS 2025-06-02 04:05:46 0.00 23.00 1.29% KTOS 2025-06-02 05:01:39 38.40 37.81 3.27% KTOS 2025-06-02 06:02:07 38.40 38.00 3.35% KTOS 2025-06-02 07:01:36 38.88 38.39 4.20% KTOS 2025-06-02 08:02:09 38.08 37.72 3.35% KTOS 2025-06-02 09:01:35 37.82 37.70 2.53% KTOS 2025-06-02 10:02:09 37.39 37.34 1.29% KTOS 2025-06-02 11:01:40 37.92 37.90 2.83% KTOS 2025-06-02 12:02:04 37.94 37.92 2.85% KTOS 2025-06-02 13:01:36 37.65 37.63 2.06% KTOS 2025-06-02 14:02:37 37.72 37.71 2.28% KTOS 2025-06-02 15:01:35 37.92 37.90 2.83% KTOS 2025-06-02 16:02:08 38.10 37.97 3.16% KTOS 2025-06-02 17:01:36 38.30 38.06 3.50% KTOS 2025-06-02 18:02:06 38.06 37.97 3.20% KTOS 2025-06-02 19:01:38 38.30 38.06 3.20% KTOS 2025-06-02 20:02:08 0.00 0.00 3.20% 2025-06-03 KTOS 2025-06-03 05:01:38 37.90 37.82 -0.38% KTOS 2025-06-03 06:02:09 40.30 37.89 -0.41% KTOS 2025-06-03 07:01:33 38.75 38.00 0.22% KTOS 2025-06-03 08:02:09 38.75 38.00 0.68% KTOS 2025-06-03 09:01:36 38.75 38.32 1.76% KTOS 2025-06-03 10:02:07 39.10 39.00 2.71% KTOS 2025-06-03 11:01:31 38.69 38.67 1.76% KTOS 2025-06-03 12:02:08 38.95 38.93 2.44% KTOS 2025-06-03 13:01:38 39.05 39.03 2.76% KTOS 2025-06-03 14:02:04 39.13 39.10 2.93% KTOS 2025-06-03 15:01:32 38.92 38.90 2.39% KTOS 2025-06-03 16:02:02 39.50 38.88 2.90% KTOS 2025-06-03 17:01:35 39.70 39.09 3.84% KTOS 2025-06-03 18:02:04 39.50 39.09 2.81% KTOS 2025-06-03 19:01:31 39.48 39.09 3.76% KTOS 2025-06-03 20:02:02 0.00 0.00 3.76% 2025-06-04 KTOS 2025-06-04 05:01:37 39.90 39.00 1.47% KTOS 2025-06-04 06:02:05 39.45 39.10 0.89% KTOS 2025-06-04 07:01:38 39.45 39.11 0.42% KTOS 2025-06-04 08:02:07 39.45 39.10 0.89% KTOS 2025-06-04 09:01:37 39.21 39.13 0.13% KTOS 2025-06-04 10:02:03 39.56 39.50 1.16% KTOS 2025-06-04 11:01:31 39.78 39.72 1.71% KTOS 2025-06-04 12:02:03 39.78 39.75 1.81% KTOS 2025-06-04 13:01:36 40.04 40.02 2.47% KTOS 2025-06-04 14:02:04 40.21 40.18 2.89% KTOS 2025-06-04 15:01:34 40.17 40.14 2.79% KTOS 2025-06-04 16:02:04 40.40 40.04 2.66% KTOS 2025-06-04 17:01:32 40.30 40.11 2.76% KTOS 2025-06-04 19:01:33 40.30 40.17 2.94% KTOS 2025-06-04 20:02:09 0.00 0.00 2.94% 2025-06-05 KTOS 2025-06-05 04:02:04 0.00 40.10 2.94% KTOS 2025-06-05 05:01:37 40.70 40.10 0.92% KTOS 2025-06-05 06:02:07 44.20 40.10 0.92% KTOS 2025-06-05 07:01:34 40.45 40.10 0.92% KTOS 2025-06-05 08:02:05 41.98 40.13 0.64% KTOS 2025-06-05 09:01:34 40.45 40.40 0.87% KTOS 2025-06-05 10:02:08 40.28 40.22 0.38% KTOS 2025-06-05 11:01:31 40.71 40.68 1.48% KTOS 2025-06-05 12:02:09 40.30 40.28 0.49% KTOS 2025-06-05 13:01:35 40.36 40.32 0.64% KTOS 2025-06-05 14:02:08 40.53 40.50 1.05% KTOS 2025-06-05 15:01:36 40.40 40.36 0.74% KTOS 2025-06-05 16:02:07 40.38 39.86 0.67% KTOS 2025-06-05 17:01:35 40.90 40.38 1.30% KTOS 2025-06-05 18:02:12 40.35 40.29 0.72% KTOS 2025-06-05 19:01:34 40.90 40.29 0.72% KTOS 2025-06-05 20:02:11 0.00 0.00 0.40% 2025-06-06 KTOS 2025-06-06 05:01:34 44.66 40.40 0.62% KTOS 2025-06-06 06:02:11 42.00 40.60 1.45% KTOS 2025-06-06 07:01:35 42.00 40.63 0.72% KTOS 2025-06-06 08:02:05 40.80 40.75 1.35% KTOS 2025-06-06 09:01:42 40.99 40.77 1.35% KTOS 2025-06-06 10:02:10 41.40 41.37 2.52% KTOS 2025-06-06 11:01:39 41.34 41.30 2.37% KTOS 2025-06-06 12:02:09 40.82 40.79 1.15% KTOS 2025-06-06 13:01:37 40.88 40.86 1.25% KTOS 2025-06-06 14:02:10 40.93 40.88 1.35% KTOS 2025-06-06 15:01:37 40.50 40.47 0.35% KTOS 2025-06-06 16:02:10 41.00 40.38 0.27% KTOS 2025-06-06 17:01:35 40.49 40.20 0.35% KTOS 2025-06-06 18:02:09 41.00 40.21 0.35% KTOS 2025-06-06 19:01:35 40.99 40.20 0.35% KTOS 2025-06-06 20:02:07 0.00 0.00 0.37% 2025-06-09 KTOS 2025-06-09 04:02:06 0.00 40.18 0.37% KTOS 2025-06-09 05:01:34 40.99 40.61 1.34% KTOS 2025-06-09 06:02:07 41.39 40.70 1.31% KTOS 2025-06-09 07:01:34 41.99 41.05 1.46% KTOS 2025-06-09 08:02:10 41.29 40.71 1.51% KTOS 2025-06-09 09:01:36 40.99 40.90 1.07% KTOS 2025-06-09 10:02:05 40.01 39.90 -1.34% KTOS 2025-06-09 11:01:37 40.36 40.34 -0.27% KTOS 2025-06-09 12:02:03 40.46 40.43 -0.07% KTOS 2025-06-09 13:01:36 40.46 40.42 -0.07% KTOS 2025-06-09 14:02:07 40.71 40.67 0.62% KTOS 2025-06-09 15:01:35 40.76 40.74 0.69% KTOS 2025-06-09 16:02:07 41.00 40.22 0.35% KTOS 2025-06-09 17:01:32 41.00 40.22 0.07% KTOS 2025-06-09 18:02:06 41.00 40.47 -0.35% KTOS 2025-06-09 19:01:34 41.00 40.22 0.05% KTOS 2025-06-09 20:02:03 0.00 0.00 0.35% 2025-06-10 KTOS 2025-06-10 05:01:29 40.60 40.29 0.02% KTOS 2025-06-10 06:02:00 43.00 40.59 0.02% KTOS 2025-06-10 07:01:35 43.00 40.81 0.72% KTOS 2025-06-10 08:02:09 40.98 40.75 0.42% KTOS 2025-06-10 09:01:33 40.78 40.67 0.47% KTOS 2025-06-10 10:02:09 40.58 40.52 -0.07% KTOS 2025-06-10 11:01:34 39.31 39.25 -3.24% KTOS 2025-06-10 12:02:09 39.28 39.22 -3.31% KTOS 2025-06-10 13:01:36 39.26 39.22 -3.29% KTOS 2025-06-10 14:02:02 39.19 39.15 -3.48% KTOS 2025-06-10 15:01:32 39.53 39.50 -2.67% KTOS 2025-06-10 16:02:02 39.70 39.29 -3.16% KTOS 2025-06-10 17:01:31 39.30 39.10 -3.15% KTOS 2025-06-10 18:02:05 39.30 39.15 -3.30% KTOS 2025-06-10 19:01:37 39.73 39.28 -3.23% KTOS 2025-06-10 20:02:03 0.00 0.00 -3.23% 2025-06-11 KTOS 2025-06-11 05:01:36 39.88 39.27 -3.23% KTOS 2025-06-11 07:01:31 43.00 39.27 -3.23% 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%