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

Add to My Stocks
$12.38 $0.05 (0.41%) KTOS stock closing price Jul 21, 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
2017-07-2112.3412.4812.2412.38944105N/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
2017-04-117.817.977.757.951023256N/A0.76
2017-04-107.838.007.807.84988230N/A0.75
2017-04-078.008.047.827.841184024N/A0.75
2017-04-067.777.957.757.881505484N/A0.76
2017-04-057.777.927.687.771795794N/A0.74
2017-04-047.697.777.667.761152732N/A0.74
2017-04-037.877.927.567.711900136N/A0.74
2017-03-317.887.957.787.782065002N/A0.75
2017-03-307.918.037.887.90971782N/A0.76
2017-03-297.867.977.857.941047957N/A0.76
2017-03-287.967.967.767.881650926N/A0.76
2017-03-277.968.017.807.991420846N/A0.77
2017-03-248.158.227.948.011299954N/A0.77
2017-03-237.918.147.908.111218746N/A0.78
2017-03-228.088.157.847.901674929N/A0.76
2017-03-218.358.397.978.123186975N/A0.78
2017-03-208.338.428.148.332380303N/A0.80
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 6.24

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 1.46 Jul 13,2017
Min PS Ratio 0.22 Jul 23,2012
Avg PS Ratio 0.46

KTOS Industry Peers

Company Price Change (%)
Aar Corp. (AIR)36.490.31 (0.84%)
Am Outdoor Brnd (AOBC)20.810.44 (2.07%)
Northrop Grumman (NOC)265.30.53 (0.2%)
General Dynamics (GD)204.552.15 (1.06%)
L3 Technologies (LLL)176.621.1 (0.62%)
Raytheon (RTN)169.370.59 (0.35%)
Lockheed Martin (LMT)289.120.55 (0.19%)

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 12.34, and a closing price of 12.38 on 21 Jul, 2017. The average P/S ratio was 0.45 as can be seen by Kratos Defense & Security stock price history. .