Kratos Defense & Security Stock Price History, KTOS Historical Prices

Add to My Stocks
$12.48 $0.24 (1.89%) KTOS stock closing price Aug 15, 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
2017-08-1512.7813.0212.4312.481497876N/A1.54
2017-08-1412.4412.7512.4012.721546304N/A1.57
2017-08-1112.1412.4012.0212.351434588N/A1.53
2017-08-1012.7012.7011.8812.122452966N/A1.50
2017-08-0911.9812.5111.8012.392568460N/A1.53
2017-08-0811.3912.0511.3111.872076124N/A1.47
2017-08-0711.0811.2811.0111.23634100N/A1.39
2017-08-0411.0311.1210.9511.07637441N/A1.37
2017-08-0311.0911.2210.9511.081038880N/A1.37
2017-08-0211.0311.2210.9411.11894160N/A1.37
2017-08-0111.0211.1110.8211.011274017N/A1.36
2017-07-3111.0211.1310.6411.012173551N/A1.36
2017-07-2812.2012.2310.9511.124570771N/A1.37
2017-07-2712.5012.6011.9412.221563433N/A1.38
2017-07-2612.7212.7512.4512.481214407N/A1.41
2017-07-2512.4812.6912.4112.611168009N/A1.43
2017-07-2412.4012.5412.2712.401081100N/A1.40
2017-07-2112.3412.4812.2412.38944105N/A1.40
2017-07-2012.2412.3612.0812.33927919N/A1.39
2017-07-1911.9512.2811.9412.261128871N/A1.39
2017-07-1811.9812.1211.8211.96959187N/A1.35
2017-07-1711.9012.1011.6611.951300191N/A1.35
2017-07-1412.3612.4411.7411.904065252N/A1.35
2017-07-1312.8012.9112.6212.871098444N/A1.46
2017-07-1212.6212.8812.6012.721193262N/A1.44
2017-07-1112.3612.7212.2812.491552135N/A1.41
2017-07-1012.2512.3211.9712.20856168N/A1.38
2017-07-0711.9712.2211.8812.19836428N/A1.38
2017-07-0611.7712.2411.7711.971327441N/A1.35
2017-07-0511.4711.9410.9511.821304241N/A1.34
2017-07-0311.9511.9511.5611.57669132N/A1.31
2017-06-3011.9712.0111.7211.871275364N/A1.34
2017-06-2912.1412.1611.6911.921650353N/A1.35
2017-06-2811.5012.3411.4712.152308101N/A1.37
2017-06-2711.5311.5711.2411.35920412N/A1.28
2017-06-2611.6211.7611.4511.47810949N/A1.30
2017-06-2311.3911.6311.2611.562030430N/A1.31
2017-06-2211.2411.4311.2111.35744334N/A1.28
2017-06-2111.1911.3311.1511.21781782N/A1.27
2017-06-2011.0711.2810.9711.161065432N/A1.26
2017-06-1910.8511.1010.8511.06702594N/A1.25
2017-06-1610.7810.9410.6710.791712115N/A1.22
2017-06-1510.6810.8610.6510.82510185N/A1.22
2017-06-1411.0311.0710.7110.82709410N/A1.22
2017-06-1310.8111.1010.8110.97734036N/A1.24
2017-06-1211.0211.1310.7110.82829846N/A1.22
2017-06-0911.1911.4710.8110.992073198N/A1.24
2017-06-0810.4911.1910.4511.131896860N/A1.26
2017-06-0710.7510.8410.4010.52831860N/A1.19
2017-06-0610.6410.8010.4910.721034150N/A1.21
2017-06-0510.9010.9110.6110.65956452N/A1.20
2017-06-0210.6310.9810.6010.891000509N/A1.23
2017-06-0110.7610.8310.5810.641071800N/A1.20
2017-05-3110.7310.9210.5410.821352257N/A1.22
2017-05-3011.1511.2010.4710.561877484N/A1.19
2017-05-290.000.000.0011.030N/AN/A
2017-05-2611.0311.1510.9211.031055695N/A1.25
2017-05-2511.0111.2610.8711.052160822N/A1.25
2017-05-2410.2610.8410.2610.761542346N/A1.22
2017-05-2310.3910.4810.1510.281251087N/A1.16
2017-05-2210.0910.3310.0810.311804542N/A1.17
2017-05-199.8110.129.809.931133658N/A1.12
2017-05-189.659.929.609.81891372N/A1.11
2017-05-179.599.819.489.701347021N/A1.10
2017-05-169.639.719.489.71977168N/A1.10
2017-05-159.469.709.469.611257800N/A1.09
2017-05-129.419.459.289.38615125N/A1.06
2017-05-119.369.509.169.43984716N/A1.07
2017-05-109.209.459.189.391229624N/A1.06
2017-05-099.259.369.169.211468188N/A1.04
2017-05-089.059.388.979.303086424N/A1.05
2017-05-058.209.088.209.086495327N/A1.03
2017-05-047.767.797.637.67912908N/A0.75
2017-05-037.817.827.667.75760141N/A0.76
2017-05-027.978.097.827.82843267N/A0.77
2017-05-017.658.077.638.001369802N/A0.78
2017-04-287.697.767.617.62554096N/A0.75
2017-04-277.787.827.677.67570552N/A0.75
2017-04-267.797.847.667.77884316N/A0.76
2017-04-257.777.927.777.79986414N/A0.76
2017-04-247.797.837.697.71897421N/A0.76
2017-04-217.577.657.517.60587579N/A0.74
2017-04-207.457.577.387.57813130N/A0.74
2017-04-197.567.597.417.41697517N/A0.71
2017-04-187.477.557.417.55851178N/A0.72
2017-04-177.417.547.387.51880908N/A0.72
2017-04-140.000.000.007.390N/AN/A
2017-04-137.557.637.377.391269713N/A0.71
2017-04-127.937.977.577.59981701N/A0.73
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 12.87 Jul 13,2017
Min Stock Price 2.99 Jan 26,2016
Avg Stock Price 6.33

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 1.57 Aug 14,2017
Min PS Ratio 0.23 Aug 31,2012
Avg PS Ratio 0.47

KTOS Industry Peers

Company Price Change (%)
Triumph (TGI)27.751 (3.48%)
Aar Corp. (AIR)35.850.52 (1.43%)
Northrop Grumman (NOC)271.140.26 (0.1%)
General Dynamics (GD)199.490.81 (0.4%)
L3 Technologies (LLL)181.431.57 (0.86%)
Raytheon (RTN)178.222.12 (1.18%)
Lockheed Martin (LMT)306.21.38 (0.45%)

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 12.78, and a closing price of 12.48 on 15 Aug, 2017. The average P/S ratio was 0.46 as can be seen by Kratos Defense & Security stock price history. .