Kratos Defense & Security Stock Price History, KTOS Historical Prices

Add to My Stocks
$13 $0.51 (4.08%) KTOS stock closing price Sep 22, 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
2017-09-2212.5313.0112.5113.004616667N/A1.61
2017-09-2112.3612.5112.2212.491823782N/A1.54
2017-09-2012.5012.5112.2212.331535657N/A1.52
2017-09-1912.4112.5312.1612.452274555N/A1.54
2017-09-1812.1012.5711.9612.293483798N/A1.52
2017-09-1511.6511.9011.4711.782624140N/A1.46
2017-09-1411.9311.9411.5511.562493725N/A1.43
2017-09-1311.9312.0611.5911.942142975N/A1.48
2017-09-1212.3212.4011.8911.933330998N/A1.47
2017-09-1112.4212.4712.2312.323196597N/A1.52
2017-09-0812.5512.6512.1912.2812199684N/A1.52
2017-09-0713.4013.5012.6912.834605591N/A1.59
2017-09-0613.8913.9313.1013.534668916N/A1.67
2017-09-0513.8013.8913.4013.811944766N/A1.71
2017-09-0113.3913.5813.2613.391098363N/A1.65
2017-08-3113.4313.5313.2513.381403404N/A1.65
2017-08-3013.0613.4012.9513.332780468N/A1.65
2017-08-2912.5013.1212.3212.903831277N/A1.59
2017-08-2812.4012.4012.1112.15847805N/A1.50
2017-08-2512.5512.6212.1612.34824147N/A1.52
2017-08-2412.3312.8012.2212.511332825N/A1.55
2017-08-2312.2712.3312.1112.32854380N/A1.52
2017-08-2212.1012.4012.1012.36704235N/A1.53
2017-08-2112.2412.2511.9212.031290363N/A1.49
2017-08-1812.1512.3612.1412.29829255N/A1.52
2017-08-1712.4512.5012.1312.221092253N/A1.51
2017-08-1612.5312.6112.3112.46996748N/A1.54
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
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 13.81 Sep 05,2017
Min Stock Price 2.99 Jan 26,2016
Avg Stock Price 6.48

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 1.71 Sep 05,2017
Min PS Ratio 0.24 Jan 26,2016
Avg PS Ratio 0.5

KTOS Industry Peers

Company Price Change (%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Triumph (TGI)28.050.2 (0.72%)
Northrop Grumman (NOC)281.551.13 (0.4%)
General Dynamics (GD)205.410.31 (0.15%)
L3 Technologies (LLL)189.281.04 (0.55%)
Raytheon (RTN)184.690.35 (0.19%)
Lockheed Martin (LMT)308.540.53 (0.17%)

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 12.53, and a closing price of 13 on 22 Sep, 2017. The average P/S ratio was 0.47 as can be seen by Kratos Defense & Security stock price history. .