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

Add to My Stocks
$7.4 $0 (0%) KTOS stock closing price Dec 08, 2016 (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
2016-12-087.447.607.377.40962513N/A0.67
2016-12-077.747.747.347.401658783N/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
2016-10-196.456.526.336.3317546120.420.57
2016-10-186.506.576.356.3833716720.580.58
2016-10-176.286.636.276.4530419020.810.58
2016-10-146.326.426.286.2821137420.260.57
2016-10-136.356.436.266.3231070020.390.57
2016-10-126.456.466.256.3837501020.580.58
2016-10-116.666.666.366.4541220620.810.58
2016-10-106.676.786.556.6429451621.420.60
2016-10-076.716.716.516.5935624621.260.60
2016-10-066.886.936.626.7231421021.680.61
2016-10-056.677.146.656.9155986022.290.63
2016-10-046.736.836.636.6621425421.480.60
2016-10-036.906.966.736.7523227321.770.61
2016-09-306.756.956.726.8951498522.230.62
2016-09-296.846.956.756.7932587621.900.61
2016-09-286.706.846.606.8325920322.030.62
2016-09-276.516.716.496.6535003221.450.60
2016-09-266.686.726.486.4951062020.940.59
2016-09-236.806.936.716.7719090521.840.61
2016-09-226.726.856.696.8432609222.070.62
2016-09-216.486.676.426.6534846321.450.60
2016-09-206.626.636.426.4822963220.900.59
2016-09-196.526.626.506.5531812721.130.59
2016-09-166.596.736.506.5135560121.000.59
2016-09-156.576.676.526.6324369521.390.60
2016-09-146.716.786.586.6035222521.290.60
2016-09-136.906.956.586.7064046321.610.61
2016-09-126.546.686.476.6140959621.320.60
2016-09-096.856.866.516.5344756521.070.59
2016-09-086.816.976.816.9132070722.290.63
2016-09-076.906.986.846.8637599022.130.62
2016-09-067.007.046.916.9446342622.390.63
2016-09-050.000.000.007.040N/AN/A
2016-09-027.007.076.917.0449335222.710.64
2016-09-016.987.066.846.9752933822.480.63
2016-08-317.127.216.966.9863311422.520.63
2016-08-307.027.296.997.2478783223.360.66
2016-08-297.057.256.366.99189585522.550.63
2016-08-267.537.547.347.44106549124.000.67
2016-08-257.407.587.397.55145099424.360.68
2016-08-247.217.507.207.3987451423.840.67
2016-08-237.087.197.057.1684245123.100.65
2016-08-226.847.226.827.10114864622.900.64
2016-08-196.666.876.616.8776684922.160.62
2016-08-186.696.736.606.6849830421.550.60
2016-08-176.586.686.456.6748888821.520.60
2016-08-166.806.856.426.56113085321.160.59
2016-08-156.346.806.316.78183129221.870.61
2016-08-125.926.185.846.14130201819.810.56
2016-08-115.685.955.615.8982929519.000.53
2016-08-105.625.685.525.6772445818.290.51
2016-08-095.605.655.365.5978307418.030.51
2016-08-085.355.795.355.65160820518.230.51
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 5.87

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 0.72 Dec 02,2016
Min PS Ratio 0.19 May 08,2012
Avg PS Ratio 0.38

KTOS Industry Peers

Company Price Change (%)
Astronics Corp (ATRO)38.940.98 (2.58%)
Aerovironment (AVAV)27.621.72 (5.86%)
Northrop Grumman (NOC)247.140.7 (0.28%)
General Dynamics (GD)178.430.34 (0.19%)
L-3 Communications (LLL)161.563.1 (1.96%)
Raytheon (RTN)148.890.23 (0.15%)
Lockheed Martin (LMT)266.380.38 (0.14%)

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 7.74, and a closing price of 7.4 on 07 Dec, 2016. Kratos Defense & Security historical P/S ratio was at a high of 0.73 on 05 Sep, 2008 and a low of 0.19 on 08 May, 2012. .