Kratos Defense & Security Stock Price History (NASDAQ:KTOS)

Add to My Stocks
$8.76 $0.13 (1.51%) KTOS stock closing price Feb 22, 2017 (Closing)

View and download Kratos Defense & Security stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Kratos Defense & Security P/E ratio, and PS ratio. The Kratos Defense & Security stock price history chart shows that the stock price was at a high of 30.4 on 18 Oct, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-228.648.828.588.761132304N/A0.80
2017-02-218.388.688.348.631550800N/A0.79
2017-02-178.428.448.218.331223071N/A0.76
2017-02-168.458.508.138.391828091N/A0.76
2017-02-158.498.548.318.341290776N/A0.76
2017-02-148.818.888.458.491376997N/A0.77
2017-02-138.979.198.588.772989215N/A0.80
2017-02-108.608.678.258.451273089N/A0.77
2017-02-098.688.838.558.57718830N/A0.78
2017-02-088.908.958.608.68880797N/A0.79
2017-02-078.889.118.848.891210410N/A0.81
2017-02-068.759.008.738.851718630N/A0.81
2017-02-038.258.608.218.57811230N/A0.78
2017-02-028.268.338.188.25475328N/A0.75
2017-02-018.248.278.098.21617112N/A0.75
2017-01-318.088.257.938.24630352N/A0.75
2017-01-308.308.407.908.15687038N/A0.74
2017-01-278.348.448.208.28628446N/A0.75
2017-01-268.278.508.238.34863027N/A0.76
2017-01-258.158.278.028.27963188N/A0.75
2017-01-247.858.047.758.03481164N/A0.73
2017-01-237.827.857.647.84542905N/A0.71
2017-01-207.807.867.717.83491502N/A0.71
2017-01-197.968.047.717.80686519N/A0.71
2017-01-187.938.007.817.87441094N/A0.72
2017-01-177.998.087.817.881323263N/A0.72
2017-01-160.000.000.007.800N/AN/A
2017-01-137.547.827.547.801199066N/A0.71
2017-01-127.547.677.177.49835003N/A0.68
2017-01-117.027.546.917.50978327N/A0.68
2017-01-107.057.096.837.04640747N/A0.64
2017-01-097.317.347.027.06476090N/A0.64
2017-01-067.307.307.097.26537343N/A0.66
2017-01-057.497.557.247.31502873N/A0.67
2017-01-047.397.527.367.51795752N/A0.68
2017-01-037.387.417.187.36750101N/A0.67
2017-01-020.000.000.007.400N/AN/A
2016-12-307.587.647.317.40644459N/A0.67
2016-12-297.497.597.357.58574296N/A0.69
2016-12-287.617.737.447.51476979N/A0.68
2016-12-277.837.837.427.62415345N/A0.69
2016-12-260.000.000.007.510N/AN/A
2016-12-237.567.587.277.51902468N/A0.68
2016-12-227.367.747.367.581114386N/A0.69
2016-12-217.347.417.207.30494069N/A0.67
2016-12-207.247.457.217.35499942N/A0.67
2016-12-197.237.257.027.17608435N/A0.65
2016-12-167.177.357.077.132307111N/A0.65
2016-12-157.027.327.027.18782052N/A0.65
2016-12-147.187.347.037.05739275N/A0.64
2016-12-137.247.487.217.25904290N/A0.66
2016-12-127.297.347.157.22680490N/A0.66
2016-12-097.457.547.227.25672434N/A0.66
2016-12-087.447.607.377.40962513N/A0.67
2016-12-077.747.747.347.401658860N/A0.67
2016-12-067.857.897.597.691022084N/A0.70
2016-12-058.118.227.667.731526785N/A0.70
2016-12-027.507.957.387.941886107N/A0.72
2016-12-017.587.587.327.461679807N/A0.68
2016-11-307.247.387.047.321812062N/A0.67
2016-11-297.197.237.097.16833403N/A0.65
2016-11-287.137.217.057.091189221N/A0.65
2016-11-257.187.227.007.04897949N/A0.64
2016-11-240.000.000.007.180N/AN/A
2016-11-237.007.256.997.182652741N/A0.65
2016-11-226.607.026.557.001680647N/A0.64
2016-11-216.586.636.256.551533245N/A0.60
2016-11-186.346.436.216.264727131N/A0.57
2016-11-176.907.206.856.85602597N/A0.62
2016-11-167.237.236.856.94349277N/A0.63
2016-11-157.257.256.987.02497820N/A0.64
2016-11-147.027.396.917.131036220N/A0.65
2016-11-116.456.866.456.84649767N/A0.62
2016-11-106.426.476.266.41635825N/A0.58
2016-11-095.706.285.636.23745026N/A0.57
2016-11-085.675.705.565.60307829N/A0.51
2016-11-075.795.905.675.72426402N/A0.52
2016-11-045.986.005.685.77768976N/A0.53
2016-11-035.906.095.806.001036469N/A0.55
2016-11-025.545.625.405.4351330017.520.49
2016-11-015.625.655.515.5436534117.870.50
2016-10-315.635.725.545.6234756518.130.51
2016-10-285.705.765.645.6842929118.320.51
2016-10-275.605.805.235.7172335518.420.52
2016-10-265.996.125.795.8774595318.940.53
2016-10-256.116.195.915.9538308919.190.54
2016-10-246.286.436.096.1420230719.810.56
2016-10-216.256.326.106.2022595720.000.56
2016-10-206.356.446.316.3418435620.450.57
Get more Data

Kratos Defense & Security Stock Chart

View KTOS PE ratio, PS ratio stocks charts and compare with peers.
KTOS Chart
Note: Compare Kratos Defense & Security stock price history with the index and industry peers.

Kratos Defense & Security Historical Prices: Past 5 years

Max Stock Price 9.07 Sep 11,2013
Min Stock Price 2.99 Jan 26,2016
Avg Stock Price 5.93

Kratos Defense & Security Historical PE ratio: Past 5 years

Max PE Ratio 24.36 Aug 25,2016
Min PE Ratio 8.54 Jan 26,2016
Avg PE Ratio 16.05

Kratos Defense & Security Historical PS ratio: Past 5 years

Max PS Ratio 0.81 Feb 06,2017
Min PS Ratio 0.19 May 08,2012
Avg PS Ratio 0.39

KTOS Industry Peers

Company Price Change (%)
Astronics Corp (ATRO)33.610.45 (1.32%)
Astronics (ATROB)33.550 (0%)
Northrop Grumman (NOC)242.981.14 (0.47%)
General Dynamics (GD)189.890.3 (0.16%)
L3 Technologies (LLL)169.030.23 (0.14%)
Raytheon (RTN)154.080.06 (0.04%)
Lockheed Martin (LMT)265.920.26 (0.1%)

We provide Kratos Defense & Security historical quotes along with PE ratio and PS ratio for doing Kratos Defense & Security fundamental analysis. Kratos Defense & Security stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. KTOS saw an opening price of 8.64, and a closing price of 8.76 on 22 Feb, 2017. Kratos Defense & Security historical P/S ratio was at a high of 0.81 on 07 Feb, 2017 and a low of 0.19 on 08 May, 2012. .