Kratos Defense Security Solutions (KTOS) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 32 out of 100 (momentum 4 · quality 16 · valuation 12), as of 2026-11-11.
Signal: Up 7.4% at the close — one of the day's strongest moves. (as of 2026-11-09)
Trend: Kratos Defense Security Solutions trades 12.7% below its 50-day and 38.9% below its 200-day moving average. (as of 2026-11-09)
Index seat: HALO Growth 100

Kratos designs and builds defence hardware and software across two segments, Kratos Government Solutions and Unmanned Systems. It makes virtualised ground systems for satellites and space vehicles, jet-powered unmanned drones and hypersonic vehicles, propulsion systems for drones and missiles, microwave electronics for radar and missile defence, and counter-drone and training systems.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KTOS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	36.90	37.84	36.20	36.72	-2.57%	3,873,941
2026-11-09	35.63	38.13	34.66	37.69	+7.38%	6,411,500
2026-11-06	33.73	35.31	31.57	35.10	+5.12%	8,007,000
2026-11-05	35.63	35.79	32.50	33.39	-7.15%	9,523,800
2026-11-04	39.86	40.25	35.71	35.96	-12.27%	8,268,600
2026-11-03	40.41	41.72	40.10	40.99	+1.89%	3,235,100
2026-11-02	41.29	41.61	39.68	40.23	-2.09%	3,385,100
2026-10-30	42.67	43.21	40.28	41.09	-5.74%	3,414,400
2026-10-29	41.28	44.11	41.20	43.59	+5.88%	6,251,700
2026-10-28	41.38	41.56	40.40	41.17	-0.36%	2,805,700
2026-10-27	40.73	42.12	40.06	41.32	+2.20%	4,320,500
2026-10-26	38.68	40.57	38.43	40.43	+4.52%	3,481,000
2026-10-23	37.64	39.08	36.37	38.68	+1.07%	4,201,100
2026-10-22	38.27	39.96	37.40	38.27	-1.21%	4,194,300
2026-10-21	39.57	39.99	38.41	38.74	-0.56%	3,691,900
2026-10-20	38.83	40.26	38.58	38.96	-0.54%	3,206,500
2026-10-19	40.40	40.50	39.03	39.17	-3.09%	2,972,300
2026-10-16	40.83	41.72	40.05	40.42	-0.79%	5,511,100
2026-10-15	38.30	40.88	37.84	40.74	+3.59%	5,088,900
2026-10-14	39.80	41.59	39.17	39.33	-2.53%	5,315,500
2026-10-13	40.80	41.06	39.83	40.35	-3.05%	5,003,000
2026-10-12	42.48	43.07	41.42	41.62	-1.75%	3,548,000
2026-10-09	43.11	43.11	41.53	42.36	+1.03%	4,189,900
2026-10-08	42.30	42.84	41.69	41.93	-0.02%	5,369,300
2026-10-07	42.83	43.00	40.93	41.94	-4.05%	6,324,600
2026-10-06	42.15	44.14	41.99	43.71	+4.02%	5,172,600
2026-10-05	43.80	43.86	41.74	42.02	-2.44%	5,563,800
2026-10-02	43.30	43.51	42.13	43.07	+0.58%	4,433,700
2026-10-01	43.04	43.50	41.83	42.82	+0.30%	4,757,000
2026-09-30	43.28	44.17	42.46	42.69	-0.84%	5,325,800
2026-09-29	44.62	44.84	42.99	43.05	-2.31%	5,085,000
2026-09-28	44.97	45.22	43.91	44.07	-3.40%	4,558,300
2026-09-25	46.97	47.45	45.31	45.62	-2.98%	3,184,400
2026-09-24	45.45	47.36	44.81	47.02	+1.86%	4,675,600
2026-09-23	46.97	47.92	46.08	46.16	-1.72%	3,034,500
2026-09-22	49.54	49.68	45.94	46.97	-3.33%	6,127,400
2026-09-21	48.22	49.39	47.75	48.59	+2.38%	3,477,200
2026-09-18	48.19	48.55	46.83	47.46	-0.42%	5,648,900
2026-09-17	48.30	49.30	47.60	47.66	+0.15%	3,632,200
2026-09-16	47.48	47.69	45.89	47.59	-0.06%	3,980,800
2026-09-15	48.67	49.46	46.56	47.62	+0.08%	4,306,000
2026-09-14	45.76	48.08	45.72	47.58	+1.91%	3,160,300
2026-09-11	46.97	47.19	45.47	46.69	-0.62%	4,063,500
2026-09-10	46.99	48.70	46.31	46.98	+0.51%	3,414,800
2026-09-09	48.15	48.63	46.33	46.74	-3.03%	4,585,400
2026-09-08	48.32	50.05	48.10	48.20	+0.79%	2,773,300
2026-09-04	47.75	48.67	47.13	47.82	-0.58%	2,818,100
2026-09-03	48.76	49.16	46.92	48.10	+0.67%	3,890,200
2026-09-02	49.20	49.59	47.05	47.78	-3.16%	4,099,500
2026-09-01	50.19	51.80	48.96	49.34	-3.22%	3,695,100
2026-08-31	51.70	52.03	50.58	50.98	-1.96%	2,147,000
2026-08-28	53.51	53.77	51.37	52.00	-3.15%	1,969,100
2026-08-27	53.00	54.09	52.38	53.69	+1.44%	2,135,100
2026-08-26	52.40	54.29	52.27	52.93	+0.55%	1,984,200
2026-08-25	53.48	53.85	52.03	52.64	-0.81%	2,337,313
2026-08-24	56.16	56.70	52.83	53.07	-7.17%	3,441,619
2026-08-21	56.62	58.60	56.50	57.17	+1.76%	3,144,100
2026-08-20	59.87	60.09	55.25	56.18	-7.23%	4,560,700
2026-08-19	61.99	62.00	58.75	60.56	-2.31%	2,844,700
2026-08-18	61.23	64.15	61.00	61.99	-2.05%	2,775,700
2026-08-17	64.50	65.09	62.88	63.29	-2.00%	3,453,100
2026-08-14	66.00	67.10	62.65	64.58	+2.85%	5,452,300
2026-08-13	63.50	64.75	61.84	62.79	-1.61%	2,580,200
2026-08-12	63.85	64.22	62.10	63.82	+0.14%	3,397,000
2026-08-11	62.09	63.83	61.34	63.73	+2.10%	3,033,300
2026-08-10	60.90	63.17	58.90	62.42	+2.72%	4,569,900
2026-08-07	57.97	61.09	56.25	60.77	+5.85%	4,791,000
2026-08-06	54.41	59.10	54.04	57.41	+3.74%	5,267,500
2026-08-05	58.87	62.34	54.51	55.34	+6.69%	9,212,100
2026-08-04	50.73	52.27	50.34	51.87	+5.41%	6,481,800
2026-08-03	46.60	49.42	45.90	49.21	+5.60%	3,215,500
2026-07-31	46.18	46.92	44.50	46.60	+0.93%	2,334,900
2026-07-30	44.26	46.41	43.09	46.17	+5.22%	3,217,300
2026-07-29	48.67	48.87	43.75	43.88	-9.79%	3,993,900
2026-07-28	48.93	49.00	46.44	48.64	-1.64%	2,494,700
2026-07-27	47.85	49.72	46.78	49.45	+4.44%	2,758,500
2026-07-24	49.35	49.71	47.22	47.35	-4.23%	2,840,100
2026-07-23	48.00	51.49	47.97	49.44	+3.24%	4,799,200
2026-07-22	48.04	49.40	47.78	47.89	-0.66%	2,059,200
2026-07-21	46.09	48.92	45.60	48.21	+4.94%	3,357,900
2026-07-20	46.24	47.40	45.72	45.94	-0.20%	2,739,900
2026-07-17	46.07	47.25	45.58	46.03	-1.98%	5,611,700
2026-07-16	49.02	49.13	46.31	46.96	-5.48%	3,162,600
2026-07-15	51.79	54.22	49.16	49.68	-1.35%	4,931,200
2026-07-14	48.91	50.48	48.26	50.36	+7.24%	5,195,200
2026-07-13	48.48	49.08	46.34	46.96	-2.55%	3,532,200
2026-07-10	49.00	49.30	47.56	48.19	-1.35%	2,377,000
2026-07-09	49.90	50.48	48.21	48.85	-3.04%	3,209,400
2026-07-08	50.21	51.81	49.66	50.38	+0.08%	3,432,800
2026-07-07	53.73	54.52	49.76	50.34	-5.98%	3,634,200
2026-07-06	55.07	55.35	52.87	53.54	-3.27%	3,801,600
2026-07-02	55.39	58.88	54.08	55.35	+4.36%	6,702,400
2026-07-01	50.29	54.13	49.74	53.04	+6.38%	8,241,400
2026-06-30	50.11	51.47	48.67	49.86	+6.20%	5,655,300
2026-06-29	48.35	48.89	46.42	46.95	-0.55%	5,764,000
2026-06-26	46.04	49.19	46.04	47.21	+1.92%	28,199,200
2026-06-25	47.40	47.78	46.01	46.32	-3.40%	5,279,100
2026-06-24	50.18	50.79	47.78	47.95	-5.61%	3,560,300
2026-06-23	50.06	52.34	50.06	50.80	-0.57%	3,683,300
2026-06-22	53.77	54.15	50.68	51.09	-5.76%	4,661,800
2026-06-18	56.22	56.75	52.94	54.21	-3.47%	6,964,900
2026-06-17	55.63	58.40	55.60	56.16	-0.32%	3,124,900
2026-06-16	56.61	57.39	55.01	56.34	-1.19%	3,132,700
2026-06-15	59.19	59.50	56.68	57.02	-1.26%	4,014,700
2026-06-12	61.49	61.70	56.91	57.75	-1.75%	4,625,800
2026-06-11	54.82	58.89	54.07	58.78	+7.22%	3,965,800
2026-06-10	55.60	56.80	54.25	54.82	-2.44%	2,749,300
2026-06-09	58.06	59.30	53.31	56.19	-2.67%	3,479,200
2026-06-08	59.72	59.75	57.37	57.73	-1.35%	3,191,100
2026-06-05	61.64	62.10	57.50	58.52	-7.70%	3,512,200
2026-06-04	58.36	63.59	57.94	63.40	+8.51%	4,224,800
2026-06-03	61.62	61.85	57.90	58.43	-7.65%	5,122,400
2026-06-02	63.57	63.65	61.68	63.27	-0.35%	3,585,300
2026-06-01	64.94	66.20	61.15	63.49	-1.00%	6,337,700
2026-05-29	66.66	66.75	60.08	64.13	-1.63%	10,066,300
2026-05-28	63.96	66.83	61.00	65.19	+13.77%	11,464,700
2026-05-27	56.98	57.36	55.00	57.30	+0.88%	3,232,800
2026-05-26	57.66	59.30	55.90	56.80	+1.10%	4,809,100
2026-05-22	55.29	56.75	54.46	56.18	+2.76%	2,949,100
2026-05-21	55.00	55.03	53.81	54.67	-2.06%	2,815,000
2026-05-20	53.95	55.88	52.65	55.82	+4.39%	3,929,400
2026-05-19	54.24	54.59	52.78	53.47	-1.38%	2,749,700
2026-05-18	52.26	54.72	52.08	54.22	+4.09%	3,734,700
2026-05-15	53.49	53.90	51.66	52.09	-5.03%	4,048,700
2026-05-14	52.76	55.97	52.49	54.85	+4.50%	5,498,100
2026-05-13	56.41	56.50	51.84	52.49	-8.44%	9,471,900
2026-05-12	57.34	58.63	55.11	57.33	+0.60%	5,095,800
2026-05-11	56.87	57.71	55.01	56.99	-1.55%	6,062,800
2026-05-08	57.08	57.94	55.73	57.89	+1.56%	4,323,600
2026-05-07	61.54	61.54	56.29	57.00	-7.35%	5,909,400
2026-05-06	59.08	61.74	58.43	61.52	+3.73%	4,402,500
2026-05-05	62.69	62.79	58.01	59.31	-4.23%	4,267,900
2026-05-04	62.47	64.13	61.76	61.93	-0.19%	3,116,200
2026-05-01	63.41	63.50	60.95	62.05	-1.59%	2,579,800
2026-04-30	60.29	63.18	59.64	63.05	+5.86%	3,154,800
2026-04-29	61.74	61.76	59.06	59.56	-3.41%	3,073,900
2026-04-28	61.94	62.70	60.22	61.66	-2.37%	3,274,700
2026-04-27	61.19	64.43	61.19	63.16	+3.10%	3,978,500
2026-04-24	65.76	65.76	61.01	61.26	-6.50%	5,132,900
2026-04-23	68.45	68.74	63.79	65.52	-4.50%	3,904,600
2026-04-22	70.12	70.98	67.64	68.61	+0.09%	3,093,400
2026-04-21	70.26	70.90	67.82	68.55	-1.83%	4,180,600
2026-04-20	70.04	71.71	68.86	69.83	-1.63%	4,159,000
2026-04-17	75.43	76.89	70.41	70.99	-4.60%	7,158,400
2026-04-16	76.31	77.22	73.01	74.41	-0.33%	2,421,100
2026-04-15	75.69	76.29	73.25	74.66	+1.36%	3,502,100
2026-04-14	74.66	76.57	72.52	73.66	+0.15%	2,586,300
2026-04-13	70.10	74.10	69.61	73.55	+4.56%	2,564,100
2026-04-10	68.02	70.53	67.43	70.34	+2.94%	2,887,200
2026-04-09	74.20	74.50	68.28	68.33	-8.23%	3,788,400
2026-04-08	79.38	79.44	72.55	74.46	+3.47%	3,692,400
2026-04-07	72.25	72.90	69.80	71.96	-2.87%	2,886,000
2026-04-06	71.13	74.41	70.20	74.09	+10.07%	4,140,200
2026-04-02	65.28	69.51	63.84	67.31	-0.58%	4,392,500
2026-04-01	72.64	72.80	67.60	67.70	-3.99%	4,421,500
2026-03-31	66.90	70.97	65.55	70.51	+8.01%	6,105,300
2026-03-30	71.76	71.90	64.37	65.28	-9.26%	5,501,500
2026-03-27	74.86	76.38	71.70	71.94	-5.17%	3,186,000
2026-03-26	78.38	79.53	75.15	75.86	-5.15%	3,024,100
2026-03-25	79.79	80.94	77.31	79.98	+3.21%	3,950,000
2026-03-24	82.67	83.02	75.52	77.49	-7.41%	4,535,600
2026-03-23	83.84	86.31	82.07	83.69	-1.10%	3,198,200
2026-03-20	91.45	92.00	83.10	84.62	-8.79%	6,896,800
2026-03-19	90.51	94.50	87.64	92.78	-0.28%	2,404,900
2026-03-18	94.41	96.88	92.66	93.04	-2.38%	2,846,900
2026-03-17	90.86	95.35	90.24	95.31	+6.46%	3,273,700
2026-03-16	88.84	91.80	86.90	89.53	+2.28%	2,424,500
2026-03-13	90.00	91.90	87.20	87.53	-2.16%	2,754,000
2026-03-12	88.94	91.37	85.39	89.46	+0.61%	3,941,100
2026-03-11	87.03	90.98	86.62	88.92	-0.04%	1,946,900
2026-03-10	91.44	92.30	88.64	88.96	-3.80%	3,299,800
2026-03-09	87.86	93.67	87.20	92.47	+6.29%	5,255,986
2026-03-06	83.38	90.88	81.50	87.00	+1.71%	5,385,600
2026-03-05	88.85	89.49	82.40	85.54	-4.03%	4,592,800
2026-03-04	88.51	90.10	85.75	89.13	+0.20%	3,335,600
2026-03-03	89.21	93.22	86.60	88.95	-1.95%	8,315,500
2026-03-02	92.42	97.10	85.33	90.72	+5.27%	18,913,800
2026-02-27	85.30	86.40	84.00	86.18	-6.47%	13,317,900
2026-02-26	87.94	92.44	86.64	92.14	+4.43%	2,605,000
2026-02-25	92.94	93.28	88.21	88.23	-2.70%	2,349,900
2026-02-24	88.75	91.74	84.04	90.68	-3.85%	6,008,700
2026-02-23	93.27	95.08	91.00	94.31	-1.84%	3,365,100
2026-02-20	105.69	106.67	95.43	96.08	-9.08%	4,631,600
2026-02-19	97.71	105.91	96.98	105.67	+8.70%	5,176,800
2026-02-18	93.14	100.50	92.95	97.21	+5.70%	3,657,600
2026-02-17	88.08	93.35	87.07	91.97	+3.27%	2,405,800
2026-02-13	87.24	92.24	87.02	89.06	+2.31%	1,769,057
2026-02-12	88.40	89.59	85.25	87.05	-0.83%	2,276,613
2026-02-11	95.91	96.55	85.02	87.78	-6.10%	2,990,143
2026-02-10	98.82	99.50	93.21	93.48	-5.39%	2,013,013
2026-02-09	94.60	99.78	93.20	98.81	+4.66%	2,970,636
2026-02-06	89.10	94.67	88.00	94.41	+10.74%	4,226,998
2026-02-05	88.47	92.60	84.50	85.25	-6.66%	3,546,043
2026-02-04	101.46	103.00	86.92	91.33	-11.65%	4,629,751
2026-02-03	98.60	103.49	97.15	103.37	+7.50%	3,330,090
2026-02-02	99.91	101.14	94.77	96.16	-6.65%	3,802,922
2026-01-30	105.82	108.75	101.63	103.01	-4.76%	3,649,607
2026-01-29	114.88	115.20	106.09	108.16	-4.00%	3,343,131
2026-01-28	120.00	120.00	109.26	112.67	-4.57%	3,758,876
2026-01-27	111.06	118.14	111.06	118.06	+6.05%	3,101,004
2026-01-26	108.70	113.67	106.77	111.32	+0.84%	2,974,975
2026-01-23	113.83	115.53	108.36	110.39	-3.04%	4,004,576
2026-01-22	121.01	121.30	111.23	113.85	-5.59%	5,386,432
2026-01-21	127.54	128.00	114.28	120.59	-6.29%	6,652,022
2026-01-20	128.11	134.00	127.00	128.68	-1.56%	4,617,978
2026-01-16	125.71	132.00	125.00	130.72	+4.95%	4,894,290
2026-01-15	119.89	126.31	117.27	124.56	+2.52%	3,611,217
2026-01-14	118.50	123.96	114.00	121.50	+1.49%	4,410,987
2026-01-13	118.91	121.57	117.20	119.72	+1.58%	4,116,075
2026-01-12	116.85	119.63	114.50	117.86	+3.66%	5,041,410
2026-01-09	105.47	115.45	104.65	113.70	+9.28%	6,077,531
2026-01-08	99.53	109.80	98.77	104.04	+13.78%	9,609,324
2026-01-07	92.63	95.32	90.51	91.44	-0.53%	3,654,884
2026-01-06	89.89	92.03	86.70	91.93	+2.22%	2,910,563
2026-01-05	84.91	90.11	82.13	89.93	+13.42%	4,446,496
2026-01-02	76.55	79.73	74.33	79.29	+4.45%	2,169,617
2025-12-31	76.80	76.97	74.88	75.91	-0.09%	2,331,411
2025-12-30	78.19	78.19	75.80	75.98	-1.92%	1,276,832
2025-12-29	76.96	78.22	76.15	77.47	-0.30%	1,326,447
2025-12-26	79.91	79.91	76.10	77.70	-2.84%	1,619,534
2025-12-24	81.11	81.94	79.28	79.97	-2.83%	1,190,215
2025-12-23	80.47	83.41	79.85	82.30	+0.94%	2,250,679
2025-12-22	77.00	81.87	76.81	81.53	+8.14%	3,292,748
2025-12-19	71.53	75.78	71.23	75.39	+5.59%	4,166,768
2025-12-18	70.94	72.41	70.14	71.40	+2.34%	1,496,137
2025-12-17	73.13	74.24	69.31	69.77	-4.59%	2,265,800
2025-12-16	73.00	74.63	72.42	73.13	-1.52%	1,888,601
2025-12-15	76.27	76.42	73.10	74.26	-2.24%	1,748,365
2025-12-12	78.93	79.40	75.20	75.96	-3.58%	1,919,292
2025-12-11	76.74	79.47	74.80	78.78	+2.43%	1,646,466
2025-12-10	76.00	78.46	73.20	76.91	-0.16%	2,437,235
2025-12-09	76.57	79.66	76.06	77.03	+0.00%	2,041,523
2025-12-08	77.59	78.07	75.15	77.03	+0.69%	1,527,392
2025-12-05	77.69	78.13	74.76	76.50	-1.52%	1,545,066
2025-12-04	72.52	78.32	72.28	77.68	+6.73%	2,495,448
2025-12-03	71.01	73.00	69.68	72.78	+2.56%	2,292,291
2025-12-02	74.11	74.60	70.87	70.96	-3.07%	2,143,244
2025-12-01	76.60	76.60	72.93	73.21	-3.80%	2,431,020
2025-11-28	76.23	76.49	75.01	76.10	+0.44%	890,882
2025-11-26	75.80	77.17	75.31	75.77	+0.96%	1,757,152
2025-11-25	74.16	76.18	72.65	75.05	+1.27%	2,086,902
2025-11-24	69.42	74.44	69.14	74.11	+7.19%	2,552,493
2025-11-21	66.81	69.34	64.80	69.14	+2.73%	3,220,238
2025-11-20	74.48	74.48	66.91	67.31	-4.76%	2,425,596
2025-11-19	69.58	72.18	69.30	70.67	+0.44%	2,079,272
2025-11-18	68.74	71.25	67.78	70.36	+0.17%	2,644,767
2025-11-17	72.09	72.95	68.85	70.24	-3.05%	2,219,646
2025-11-14	69.16	73.77	69.00	72.45	+1.06%	2,458,516
2025-11-13	74.94	75.89	71.31	71.69	-6.53%	2,924,647
2025-11-12	76.78	78.17	75.50	76.70	+0.14%	2,005,449

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+14.06%). Worst month: Feb (-4.87%). Based on 5 years of daily data (2022–2026).

Jan+14.06%
Feb-4.87%
Mar+0.01%
Apr+0.77%
May+7.22%
Jun-0.50%
Jul+11.24%
Aug+7.67%
Sep+5.92%
Oct+0.85%
Nov-0.82%
Dec+2.95%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is Kratos Defense Security Solutions's (KTOS) latest close?

36.72 on 2026-11-10, from the Closelook data lake's daily price record.

What is KTOS's 52-week high and low?

134.00 high and 31.57 low over the trailing 52 weeks, as of 2026-11-10.

What is Kratos Defense Security Solutions's strongest and weakest month historically?

Historically, KTOS's strongest calendar month has been Jan (average +14.06%) and its weakest Feb (average -4.87%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.

What is Kratos Defense Security Solutions's Closelooknet score?

32 out of 100 (momentum 4 · quality 16 · valuation 12), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on KTOS?

Up 7.4% at the close: one of the day's strongest moves. As of 2026-11-09. A research diary reading, not advice.

Is KTOS above its 50-day and 200-day moving averages?

Kratos Defense Security Solutions trades 12.7% below its 50-day and 38.9% below its 200-day moving average (4.1% below its 20-day). As of 2026-11-09.