Kratos Defense & Security Stock Price History, KTOS Historical Prices

Add to My Stocks
$12.52 $0.13 (1.03%) KTOS stock closing price Feb 21, 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
2018-02-21 12.65 12.85 12.44 12.52 2,105,904 - 1.55
2018-02-20 12.56 12.92 12.53 12.65 1,713,047 - 1.56
2018-02-16 12.3 12.65 12.27 12.61 2,255,448 - 1.56
2018-02-15 11.9 12.37 11.82 12.29 1,938,675 - 1.52
2018-02-14 11.34 11.87 11.33 11.84 1,464,121 - 1.46
2018-02-13 11.26 11.51 11.07 11.47 1,215,963 - 1.42
2018-02-12 11.3 11.48 11.07 11.35 1,584,288 - 1.4
2018-02-09 11.27 11.48 10.78 11.25 2,126,097 - 1.39
2018-02-08 11.37 11.55 11.08 11.1 2,655,262 - 1.37
2018-02-07 10.56 11.46 10.45 11.32 3,235,502 - 1.4
2018-02-06 10.24 10.76 10.22 10.55 2,417,479 - 1.3
2018-02-05 11.14 11.33 10.5 10.51 2,831,271 - 1.3
2018-02-02 11.49 11.53 11.26 11.35 1,765,018 - 1.4
2018-02-01 11.35 11.59 11.32 11.53 1,389,790 - 1.43
2018-01-31 11.94 11.98 11.15 11.41 4,803,121 - 1.41
2018-01-30 11.37 12.07 11.22 12 4,199,837 - 1.48
2018-01-29 11.64 11.69 11.46 11.53 1,325,246 - 1.43
2018-01-26 11.18 11.54 11.02 11.52 2,099,056 - 1.42
2018-01-25 11.09 11.16 10.96 11.15 978,676 - 1.38
2018-01-24 11.06 11.16 10.86 11.01 1,704,394 - 1.36
2018-01-23 10.92 11.24 10.67 11.09 2,254,847 - 1.37
2018-01-22 11.22 11.25 10.9 10.96 1,408,556 - 1.36
2018-01-19 11.28 11.4 11.16 11.3 1,113,152 - 1.4
2018-01-18 11.2 11.31 11.05 11.24 2,407,335 - 1.39
2018-01-17 11.07 11.28 10.96 11.24 1,164,168 - 1.39
2018-01-16 11.35 11.44 10.9 10.99 1,248,746 - 1.36
2018-01-10 11.21 11.27 11.03 11.2 1,033,984 - 1.39
2018-01-09 11.71 11.73 11.19 11.29 1,516,366 - 1.4
2018-01-08 11.75 12 11.67 11.71 2,327,873 - 1.45
2018-01-05 11.5 11.74 11.42 11.73 2,309,585 - 1.45
2018-01-04 10.98 11.5 10.95 11.42 2,671,208 - 1.41
2018-01-03 11.02 11.15 10.7 10.95 1,756,263 - 1.35
2018-01-02 11.02 11.09 10.77 10.96 1,477,534 - 1.36
2017-12-29 10.67 10.77 10.52 10.59 1,287,030 - 1.31
2017-12-28 10.65 10.72 10.53 10.63 646,178 - 1.31
2017-12-27 10.66 10.74 10.52 10.66 904,021 - 1.32
2017-12-26 10.87 10.99 10.59 10.67 883,302 - 1.32
2017-12-22 10.95 11.12 10.88 10.93 807,752 - 1.35
2017-12-21 11.07 11.15 10.95 10.99 764,541 - 1.36
2017-12-20 11.12 11.2 10.99 11.08 945,918 - 1.37
2017-12-19 11.24 11.4 10.91 11.11 1,580,227 - 1.37
2017-12-18 11.08 11.14 10.86 10.99 1,329,168 - 1.36
2017-12-15 10.99 11.13 10.81 10.99 5,468,468 - 1.36
2017-12-14 10.73 11.1 10.7 10.93 2,113,047 - 1.35
2017-12-13 10.25 10.76 10.21 10.72 1,539,370 - 1.33
2017-12-12 10.28 10.38 10.23 10.25 870,917 - 1.27
2017-12-11 10.25 10.63 10.16 10.27 1,924,613 - 1.27
2017-12-08 10.56 10.56 10.02 10.12 1,774,074 - 1.25
2017-12-07 10.34 10.57 10.27 10.52 1,220,749 - 1.3
2017-12-06 9.96 10.27 9.96 10.19 981,837 - 1.26
2017-12-05 10.03 10.18 9.95 10.03 1,610,361 - 1.24
2017-12-04 10.35 10.49 10.05 10.07 1,276,089 - 1.25
2017-12-01 10.64 10.72 9.93 10.23 1,764,270 - 1.27
2017-11-30 10.43 10.59 10.35 10.43 1,482,891 - 1.29
2017-11-29 10.62 10.86 10.31 10.38 1,190,946 - 1.28
2017-11-28 10.36 10.6 10.26 10.58 1,483,564 - 1.31
2017-11-27 10.22 10.39 10.17 10.3 1,129,206 - 1.27
2017-11-24 10.12 10.3 10.08 10.22 641,832 - 1.26
2017-11-23 0 0 0 10.1 0 - -
2017-11-22 10.33 10.37 10.06 10.1 1,328,718 - 1.25
2017-11-21 10.16 10.54 10.16 10.33 1,596,246 - 1.28
2017-11-20 9.95 10.18 9.89 10.12 2,507,429 - 1.25
2017-11-17 10.45 10.5 9.95 9.97 2,660,778 - 1.23
2017-11-16 10.25 10.49 10.18 10.43 2,180,649 - 1.29
2017-11-15 10.05 10.3 9.8 10.2 1,959,262 - 1.26
2017-11-14 9.99 10.26 9.71 10.08 1,854,168 - 1.25
2017-11-13 10.55 10.6 9.83 10 4,024,033 - 1.24
2017-11-10 10.64 10.78 10.56 10.61 1,314,562 - 1.31
2017-11-09 10.85 10.98 10.5 10.69 1,808,739 - 1.32
2017-11-08 11.09 11.18 10.63 10.91 2,236,526 - 1.35
2017-11-07 11.48 11.57 11.14 11.18 1,909,879 - 1.38
2017-11-06 11.16 11.64 11.05 11.44 2,388,897 - 1.41
2017-11-03 12.14 12.25 10.55 10.99 4,502,267 - 1.36
2017-11-02 11.89 12.09 11.62 11.98 1,964,966 - 1.48
2017-11-01 12.16 12.3 11.65 11.9 1,603,386 - 1.47
2017-10-31 11.97 12.11 11.97 12.04 1,354,853 - 1.49
2017-10-30 12 12.22 11.86 11.94 1,476,506 - 1.48
2017-10-27 12.2 12.36 11.92 12.03 1,946,231 - 1.49
2017-10-26 12.81 12.82 12.18 12.19 1,664,618 - 1.51
2017-10-25 12.97 13.05 12.63 12.77 1,160,270 - 1.58
2017-10-24 12.8 12.99 12.78 12.96 1,092,671 - 1.6
2017-10-23 13 13 12.72 12.81 1,240,962 - 1.58
2017-10-20 12.65 12.92 12.6 12.89 1,098,263 - 1.59
2017-10-19 12.55 12.62 12.34 12.57 1,164,046 - 1.55
2017-10-18 12.5 12.77 12.33 12.66 1,133,830 - 1.56
2017-10-17 12.82 12.89 12.47 12.52 1,578,649 - 1.55
2017-10-16 13.1 13.19 12.83 12.87 1,606,325 - 1.59
2017-10-13 13.29 13.34 13.06 13.1 1,088,400 - 1.62
2017-10-12 13.2 13.39 13.06 13.3 1,360,884 - 1.64
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 Price7.02

Kratos Defense & Security Historical PE ratio: Past 5 years

Max PE Ratio24.36Aug 25,2016
Min PE Ratio8.54Jan 26,2016
Avg PE Ratio16.05

Kratos Defense & Security Historical PS ratio: Past 5 years

Max PS Ratio1.71Sep 05,2017
Min PS Ratio0.24Jan 26,2016
Avg PS Ratio0.59

KTOS Industry Peers

Company Price Change (%)
Aar Corp. (AIR)43.40.74 (1.73%)
Triumph (TGI)270.05 (0.18%)
Raytheon (RTN)215.80.74 (0.34%)
Lockheed Martin (LMT)358.691.84 (0.51%)
L3 Technologies (LLL)210.660.32 (0.15%)
Bae Systems (BAESY)33.770.1 (0.3%)
Orbital Atk (OA)131.80.02 (0.02%)

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 $12.85, and a low of $12.44 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.