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

Add to My Stocks
$8.01 $0.1 (1.23%) KTOS stock closing price Mar 24, 2017 (Closing)

View and download Kratos Defense & Security stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Kratos Defense & Security price to earnings ratio data. The Kratos Defense & Security stock price history chart shows that the stock price was at a low of 2.99 on 26 Jan, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-248.158.227.948.011299954N/A0.78
2017-03-237.918.147.908.111218728N/A0.79
2017-03-228.088.157.847.901674929N/A0.77
2017-03-218.358.397.978.123186975N/A0.80
2017-03-208.338.428.148.332380303N/A0.82
2017-03-178.118.288.058.269676889N/A0.81
2017-03-167.758.057.717.892441976N/A0.77
2017-03-157.427.717.427.682093502N/A0.75
2017-03-147.317.447.247.402462376N/A0.72
2017-03-137.077.346.967.332914192N/A0.72
2017-03-107.207.267.017.022392530N/A0.69
2017-03-097.277.437.147.151671626N/A0.70
2017-03-087.257.327.127.222265957N/A0.71
2017-03-077.377.477.177.262717089N/A0.71
2017-03-067.457.607.407.402116985N/A0.72
2017-03-037.427.587.347.483269644N/A0.68
2017-03-027.577.667.287.428026820N/A0.68
2017-03-018.458.508.008.032493274N/A0.73
2017-02-288.778.788.108.253497840N/A0.75
2017-02-278.448.998.408.763019750N/A0.80
2017-02-248.418.518.228.351363844N/A0.76
2017-02-238.798.878.418.51969007N/A0.78
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
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 5.95

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 0.82 Mar 20,2017
Min PS Ratio 0.19 May 08,2012
Avg PS Ratio 0.4

KTOS Industry Peers

Company Price Change (%)
Astronics (ATROB)29.050.56 (1.89%)
Aerovironment (AVAV)26.970.38 (1.39%)
Northrop Grumman (NOC)236.882.62 (1.09%)
General Dynamics (GD)187.522.04 (1.08%)
L3 Technologies (LLL)166.921.34 (0.8%)
Raytheon (RTN)151.022.14 (1.4%)
Lockheed Martin (LMT)267.422.08 (0.77%)

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 price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. KTOS saw an opening price of 8.15, and a closing price of 8.01 on 24 Mar, 2017. The average P/S ratio was 0.43 as can be seen by Kratos Defense & Security stock price history. .