Kratos Defense & Security Stock Price History, KTOS Historical Prices

Add to My Stocks
$11.4 $0.12 (1.06%) KTOS stock closing price Jun 22, 2018 (Closing)

View and download Kratos Defense & Security stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Kratos Defense & Security price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Kratos Defense & Security stock price history chart shows that the stock price reached a high of $13.81 on Sep 05, 2017, and a low of $2.99 on Jan 26, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 11.34 11.48 11.26 11.4 1,418,257 - 1.63
2018-06-20 11.35 11.45 11.27 11.3 715,617 - 1.61
2018-06-19 11.54 11.56 11.3 11.35 1,048,762 - 1.62
2018-06-18 11.43 11.65 11.41 11.6 701,814 - 1.65
2018-06-15 11.45 11.55 11.37 11.53 1,827,622 - 1.64
2018-06-14 11.66 11.72 11.43 11.51 934,733 - 1.64
2018-06-13 11.46 11.68 11.39 11.61 746,273 - 1.66
2018-06-12 11.73 11.73 11.38 11.43 986,445 - 1.63
2018-06-11 11.67 11.78 11.57 11.73 963,849 - 1.67
2018-06-08 11.4 11.75 11.37 11.72 1,796,222 - 1.67
2018-06-07 11.49 11.53 11.23 11.4 674,580 - 1.63
2018-06-06 11.33 11.52 11.29 11.5 681,066 - 1.64
2018-06-05 11.31 11.39 11.23 11.33 668,786 - 1.62
2018-06-04 11.3 11.38 11.22 11.32 604,918 - 1.61
2018-06-01 11.24 11.33 11.17 11.27 778,944 - 1.61
2018-05-31 11.32 11.59 11.19 11.19 939,208 - 1.6
2018-05-30 11.04 11.28 11.01 11.28 980,939 - 1.61
2018-05-29 11 11.12 10.82 10.96 862,342 - 1.56
2018-05-25 11.08 11.15 11.02 11.07 421,338 - 1.58
2018-05-24 11.03 11.15 10.92 11.1 836,727 - 1.58
2018-05-23 10.8 11.05 10.66 10.98 859,154 - 1.57
2018-05-22 11.11 11.11 10.82 10.84 834,443 - 1.55
2018-05-21 11.18 11.25 11.05 11.13 3,385,524 - 1.59
2018-05-18 11.01 11.13 10.93 11.13 1,025,789 - 1.59
2018-05-17 10.82 11.12 10.82 10.99 1,233,269 - 1.57
2018-05-16 11.3 11.31 10.71 10.93 3,614,629 - 1.56
2018-05-15 11.38 11.45 11.01 11.24 2,058,920 - 1.6
2018-05-14 11.44 11.56 11.19 11.44 1,598,558 - 1.63
2018-05-11 11.08 11.68 10.81 11.4 3,051,181 - 1.63
2018-05-10 10.74 10.84 10.56 10.61 1,080,652 - 1.46
2018-05-09 10.71 10.83 10.46 10.77 1,310,484 - 1.48
2018-05-08 10.36 10.66 10.31 10.66 1,592,356 - 1.47
2018-05-07 10.02 10.31 10.02 10.29 1,138,342 - 1.42
2018-05-04 9.95 10.21 9.92 10.01 1,504,572 - 1.38
2018-05-03 9.9 10.05 9.78 10.02 657,291 - 1.38
2018-05-02 9.85 10.15 9.85 9.92 1,204,548 - 1.37
2018-05-01 10 10.09 9.76 9.99 1,587,149 - 1.38
2018-04-30 10.42 10.5 10 10.01 1,566,904 - 1.38
2018-04-27 10.98 11.05 10.41 10.42 1,389,647 - 1.43
2018-04-26 10.89 11.13 10.75 10.99 822,572 - 1.51
2018-04-25 11.08 11.08 10.55 10.89 1,293,344 - 1.5
2018-04-24 11.35 11.48 10.87 11.11 1,832,200 - 1.53
2018-04-23 11.35 11.45 11.17 11.27 888,577 - 1.55
2018-04-20 11.49 11.51 11.32 11.38 958,028 - 1.57
2018-04-19 11.52 11.64 11.2 11.48 1,461,324 - 1.58
2018-04-18 11.5 12.05 11.37 11.54 4,322,350 - 1.59
2018-04-17 10.96 11.02 10.84 10.97 1,020,046 - 1.51
2018-04-16 10.94 11.08 10.87 10.92 876,204 - 1.5
2018-04-13 11.21 11.25 10.83 10.86 1,545,290 - 1.49
2018-04-12 11.01 11.2 10.94 11.11 1,324,530 - 1.53
2018-04-11 10.58 11.06 10.58 10.92 1,916,940 - 1.5
2018-04-10 10.67 10.7 10.42 10.57 1,732,212 - 1.46
2018-04-09 10.73 10.8 10.53 10.54 1,072,028 - 1.45
2018-04-06 10.56 10.86 10.51 10.67 1,421,148 - 1.47
2018-04-05 10.4 10.72 10.39 10.67 1,558,101 - 1.47
2018-04-04 10.11 10.37 10.03 10.35 1,043,887 - 1.42
2018-04-03 10.36 10.41 10.15 10.21 1,242,353 - 1.41
2018-04-02 10.25 10.38 10.03 10.35 2,194,403 - 1.42
2018-03-30 0 0 0 10.29 0 - -
2018-03-29 10.36 10.45 10.02 10.29 2,004,999 - 1.42
2018-03-28 9.92 10.57 9.9 10.38 6,022,743 - 1.43
2018-03-27 9.54 9.69 9.37 9.55 2,982,618 - 1.31
2018-03-26 9.13 9.58 9.12 9.54 1,640,156 - 1.31
2018-03-23 9.3 9.31 8.96 9.02 2,005,676 - 1.24
2018-03-22 9.56 9.65 9.3 9.32 1,962,660 - 1.28
2018-03-21 9.8 9.89 9.5 9.69 2,140,763 - 1.33
2018-03-20 9.38 10.15 9.38 9.71 3,958,254 - 1.34
2018-03-19 9.22 9.62 8.9 9.32 4,114,327 - 1.28
2018-03-16 10.44 10.45 9.24 9.28 13,029,928 - 1.28
2018-03-15 11.02 11.02 10.36 10.45 2,521,986 - 1.44
2018-03-14 11.46 11.5 10.98 11 1,353,372 - 1.51
2018-03-13 11.53 11.76 11.34 11.4 1,256,291 - 1.57
2018-03-12 11.38 11.59 11.38 11.45 1,063,603 - 1.58
2018-03-09 11.5 11.56 11.32 11.39 983,269 - 1.57
2018-03-08 11.31 11.46 11.15 11.45 999,969 - 1.58
2018-03-07 11.04 11.36 10.96 11.32 1,460,337 - 1.56
2018-03-06 10.96 11.11 10.72 11.03 1,583,240 - 1.52
2018-03-05 11.19 11.2 10.79 10.95 2,258,238 - 1.51
2018-03-02 10.95 11.33 10.85 11.24 2,471,403 - 1.55
2018-03-01 11.5 11.81 10.75 11.04 4,113,453 - 1.52
2018-02-28 12.01 12.32 12 12.05 1,559,616 - 1.49
2018-02-27 12.38 12.45 11.97 11.98 1,441,764 - 1.48
2018-02-26 12.46 12.7 12.27 12.37 2,113,108 - 1.53
2018-02-23 12.32 12.39 12.17 12.31 951,202 - 1.52
2018-02-22 12.65 12.69 12.12 12.23 1,590,738 - 1.51
2018-02-21 12.65 12.85 12.44 12.52 2,107,077 - 1.55
2018-02-20 12.56 12.92 12.53 12.65 1,713,047 - 1.56
2018-02-19 0 0 0 12.61 0 - -
2018-02-16 12.3 12.65 12.27 12.61 2,255,448 - 1.56
Get more Data

Kratos Defense & Security Stock History 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 Stock Price History: Past 5 years

Max Stock Price13.81Sep 05,2017
Min Stock Price2.99Jan 26,2016
Avg Stock Price7.4

Kratos Defense & Security Historical PE ratio: Past 5 years

Max PE Ratio24.36Aug 25,2016
Min PE Ratio8.54Jan 26,2016
Avg PE Ratio16.09

Kratos Defense & Security Historical PS ratio: Past 5 years

Max PS Ratio1.71Sep 05,2017
Min PS Ratio0.24Jan 26,2016
Avg PS Ratio0.67

KTOS Industry Peers

Company Price Change (%)
Aar Corp. (AIR)47.290.05 (0.11%)
Aerovironment (AVAV)59.420.19 (0.32%)
Raytheon (RTN)193.381.32 (0.68%)
Lockheed Martin (LMT)299.381 (0.33%)
L3 Technologies (LLL)194.141.24 (0.64%)
Bae Systems (BAESY)33.60.28 (0.84%)
Orbital Atk (OA)134.50.66 (0.49%)

We provide Kratos Defense & Security share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Kratos Defense & Security stock 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 stock saw a high of $11.48, and a low of $11.26 on last trading day. Kratos Defense & Security historical P/S ratio was at a high of 1.71 on Sep 05, 2017 and a low of 0.24 on Jan 26, 2016.