Kratos Defense & Security Solut - Price History
Monthly price history for KTOS (Kratos Defense & Security Solut)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.19 | $18.19 |
| April 2024 | $17.82 | $17.82 |
| March 2024 | $18.38 | $18.38 |
| February 2024 | $18.24 | $18.24 |
| January 2024 | $16.93 | $16.93 |
| December 2023 | $20.29 | $20.29 |
| November 2023 | $19.05 | $19.05 |
| October 2023 | $17.05 | $17.05 |
| September 2023 | $15.02 | $15.02 |
| August 2023 | $16.09 | $16.09 |
| July 2023 | $15.09 | $15.09 |
| June 2023 | $14.34 | $14.34 |
| May 2023 | $13.14 | $13.14 |
| April 2023 | $12.90 | $12.90 |
| March 2023 | $13.48 | $13.48 |
| February 2023 | $12.65 | $12.65 |
| January 2023 | $11.45 | $11.45 |
| December 2022 | $10.32 | $10.32 |
| November 2022 | $9.52 | $9.52 |
| October 2022 | $11.08 | $11.08 |
| September 2022 | $10.16 | $10.16 |
| August 2022 | $12.54 | $12.54 |
| July 2022 | $14.39 | $14.39 |
| June 2022 | $13.88 | $13.88 |
| May 2022 | $14.42 | $14.42 |
| April 2022 | $15.17 | $15.17 |
| March 2022 | $20.48 | $20.48 |
| February 2022 | $20.92 | $20.92 |
| January 2022 | $16.76 | $16.76 |
| December 2021 | $19.40 | $19.40 |
| November 2021 | $19.71 | $19.71 |
| October 2021 | $21.39 | $21.39 |
| September 2021 | $22.31 | $22.31 |
| August 2021 | $24.72 | $24.72 |
| July 2021 | $27.20 | $27.20 |
| June 2021 | $28.49 | $28.49 |
| May 2021 | $25.01 | $25.01 |
| April 2021 | $26.74 | $26.74 |
| March 2021 | $27.28 | $27.28 |
| February 2021 | $27.50 | $27.50 |
| January 2021 | $26.54 | $26.54 |
| December 2020 | $27.43 | $27.43 |
| November 2020 | $21.17 | $21.17 |
| October 2020 | $18.89 | $18.89 |
| September 2020 | $19.28 | $19.28 |
| August 2020 | $19.55 | $19.55 |
| July 2020 | $18.01 | $18.01 |
| June 2020 | $15.63 | $15.63 |
| May 2020 | $18.55 | $18.55 |
| April 2020 | $15.02 | $15.02 |
| March 2020 | $13.84 | $13.84 |
| February 2020 | $16.26 | $16.26 |
| January 2020 | $18.34 | $18.34 |
| December 2019 | $18.01 | $18.01 |
| November 2019 | $18.06 | $18.06 |
| October 2019 | $18.88 | $18.88 |
| September 2019 | $18.60 | $18.60 |
| August 2019 | $19.97 | $19.97 |
| July 2019 | $24.65 | $24.65 |
| June 2019 | $22.89 | $22.89 |
| May 2019 | $22.05 | $22.05 |
| April 2019 | $15.88 | $15.88 |
| March 2019 | $15.63 | $15.63 |
| February 2019 | $17.19 | $17.19 |
| January 2019 | $15.49 | $15.49 |
| December 2018 | $14.09 | $14.09 |
| November 2018 | $13.30 | $13.30 |
| October 2018 | $12.53 | $12.53 |
| September 2018 | $14.78 | $14.78 |
| August 2018 | $13.36 | $13.36 |
| July 2018 | $12.92 | $12.92 |
| June 2018 | $11.51 | $11.51 |
| May 2018 | $11.19 | $11.19 |
| April 2018 | $10.01 | $10.01 |
| March 2018 | $10.29 | $10.29 |
| February 2018 | $12.05 | $12.05 |
| January 2018 | $11.41 | $11.41 |
| December 2017 | $10.59 | $10.59 |
| November 2017 | $10.43 | $10.43 |
| October 2017 | $12.04 | $12.04 |
| September 2017 | $13.08 | $13.08 |
| August 2017 | $13.38 | $13.38 |
| July 2017 | $11 | $11 |
| June 2017 | $11.87 | $11.87 |
| May 2017 | $10.82 | $10.82 |
| April 2017 | $7.62 | $7.62 |
| March 2017 | $7.78 | $7.78 |
| February 2017 | $8.25 | $8.25 |
| January 2017 | $8.24 | $8.24 |
| December 2016 | $7.40 | $7.40 |
| November 2016 | $7.32 | $7.32 |
| October 2016 | $5.62 | $5.62 |
| September 2016 | $6.89 | $6.89 |
| August 2016 | $6.98 | $6.98 |
| July 2016 | $4.41 | $4.41 |
| June 2016 | $4.10 | $4.10 |
| May 2016 | $4.18 | $4.18 |
| April 2016 | $5.31 | $5.31 |
| March 2016 | $4.95 | $4.95 |
| February 2016 | $3.34 | $3.34 |
| January 2016 | $3.19 | $3.19 |
| December 2015 | $4.10 | $4.10 |
| November 2015 | $4.65 | $4.65 |
| October 2015 | $4.99 | $4.99 |
| September 2015 | $4.22 | $4.22 |
| August 2015 | $4.64 | $4.64 |
| July 2015 | $5.46 | $5.46 |
| June 2015 | $6.30 | $6.30 |
| May 2015 | $5.99 | $5.99 |
| April 2015 | $5.47 | $5.47 |
| March 2015 | $5.53 | $5.53 |
| February 2015 | $5.77 | $5.77 |
| January 2015 | $4.86 | $4.86 |
| December 2014 | $5.02 | $5.02 |
| November 2014 | $5.14 | $5.14 |
| October 2014 | $6.97 | $6.97 |
| September 2014 | $6.56 | $6.56 |
| August 2014 | $7.53 | $7.53 |
| July 2014 | $7.30 | $7.30 |
| June 2014 | $7.80 | $7.80 |
| May 2014 | $8.51 | $8.51 |
| April 2014 | $7.22 | $7.22 |
| March 2014 | $7.54 | $7.54 |
| February 2014 | $7.80 | $7.80 |
| January 2014 | $7.23 | $7.23 |
| December 2013 | $7.68 | $7.68 |
| November 2013 | $6.69 | $6.69 |
| October 2013 | $8.48 | $8.48 |
| September 2013 | $8.28 | $8.28 |
| August 2013 | $8.44 | $8.44 |
| July 2013 | $6.74 | $6.74 |
| June 2013 | $6.48 | $6.48 |
| May 2013 | $5.81 | $5.81 |
| April 2013 | $5.09 | $5.09 |
| March 2013 | $5.03 | $5.03 |
| February 2013 | $4.23 | $4.23 |
| January 2013 | $4.41 | $4.41 |
| December 2012 | $5.03 | $5.03 |
| November 2012 | $4.45 | $4.45 |
| October 2012 | $5.51 | $5.51 |
| September 2012 | $5.84 | $5.84 |
| August 2012 | $4.78 | $4.78 |
| July 2012 | $5.65 | $5.65 |
| June 2012 | $5.84 | $5.84 |
| May 2012 | $5.41 | $5.41 |
| April 2012 | $5.55 | $5.55 |
| March 2012 | $5.34 | $5.34 |
| February 2012 | $6.37 | $6.37 |
| January 2012 | $6.81 | $6.81 |
| December 2011 | $5.97 | $5.97 |
| November 2011 | $5 | $5 |
| October 2011 | $6.33 | $6.33 |
| September 2011 | $6.72 | $6.72 |
| August 2011 | $9.46 | $9.46 |
| July 2011 | $10.87 | $10.87 |
| June 2011 | $12.16 | $12.16 |
| May 2011 | $12.14 | $12.14 |
| April 2011 | $13.67 | $13.67 |
| March 2011 | $14.22 | $14.22 |
| February 2011 | $14.41 | $14.41 |
| January 2011 | $14.02 | $14.02 |
| December 2010 | $13.17 | $13.17 |
| November 2010 | $10.57 | $10.57 |
| October 2010 | $11.40 | $11.40 |
| September 2010 | $10.65 | $10.65 |
| August 2010 | $9.90 | $9.90 |
| July 2010 | $11.06 | $11.06 |
| June 2010 | $10.50 | $10.50 |
| May 2010 | $12.26 | $12.26 |
| April 2010 | $14.25 | $14.25 |
| March 2010 | $14.27 | $14.27 |
| February 2010 | $13.08 | $13.08 |
| January 2010 | $9.51 | $9.51 |
| December 2009 | $10.55 | $10.55 |
| November 2009 | $10.38 | $10.38 |
| October 2009 | $10.88 | $10.88 |
| September 2009 | $8.75 | $8.75 |
| August 2009 | $7.70 | $0.77 |
| July 2009 | $8 | $0.80 |
| June 2009 | $8.90 | $0.89 |
| May 2009 | $7.30 | $0.73 |
| April 2009 | $7.90 | $0.79 |
| March 2009 | $7.90 | $0.79 |
| February 2009 | $8.10 | $0.81 |
| January 2009 | $11.90 | $1.19 |
| December 2008 | $14 | $1.40 |
| November 2008 | $11.10 | $1.11 |
| October 2008 | $14.80 | $1.48 |
| September 2008 | $19.80 | $1.98 |
| August 2008 | $20.30 | $2.03 |
| July 2008 | $18 | $1.80 |
| June 2008 | $19.60 | $1.96 |
| May 2008 | $19.50 | $1.95 |
| April 2008 | $17 | $1.70 |
| March 2008 | $18.30 | $1.83 |
| February 2008 | $18.20 | $1.82 |
| January 2008 | $22.20 | $2.22 |
| December 2007 | $23.50 | $2.35 |
| November 2007 | $22.40 | $2.24 |
| October 2007 | $26.90 | $2.69 |
| September 2007 | $27.40 | $2.74 |
| August 2007 | $25.40 | $2.54 |
| July 2007 | $22.30 | $2.23 |
| June 2007 | $16.80 | $1.68 |
| May 2007 | $16.40 | $1.64 |
| April 2007 | $11.20 | $1.12 |
| March 2007 | $13 | $1.30 |
| February 2007 | $21.60 | $2.16 |
| January 2007 | $23.50 | $2.35 |
| December 2006 | $28.50 | $2.85 |
| November 2006 | $23.40 | $2.34 |
| October 2006 | $24.50 | $2.45 |
| September 2006 | $21.40 | $2.14 |
| August 2006 | $21.90 | $2.19 |
| July 2006 | $24.10 | $2.41 |
| June 2006 | $27.50 | $2.75 |
| May 2006 | $37.20 | $3.72 |
| April 2006 | $43.70 | $4.37 |
| March 2006 | $40.20 | $4.02 |
| February 2006 | $45 | $4.50 |
| January 2006 | $53.40 | $5.34 |
| December 2005 | $51 | $5.10 |
| November 2005 | $55.40 | $5.54 |
| October 2005 | $66.90 | $6.69 |
| September 2005 | $58 | $5.80 |
| August 2005 | $56 | $5.60 |
| July 2005 | $64.40 | $6.44 |
| June 2005 | $63.30 | $6.33 |
| May 2005 | $51.50 | $5.15 |
| April 2005 | $52.90 | $5.29 |
| March 2005 | $62.50 | $6.25 |
| February 2005 | $70.60 | $7.06 |
| January 2005 | $85.20 | $8.52 |
| December 2004 | $94.40 | $9.44 |
| November 2004 | $82.80 | $8.28 |
| October 2004 | $73.80 | $7.38 |
| September 2004 | $69.70 | $6.97 |
| August 2004 | $63.80 | $6.38 |
| July 2004 | $74.80 | $7.48 |
| June 2004 | $98.30 | $9.83 |
| May 2004 | $94.80 | $9.48 |
| April 2004 | $97.40 | $9.74 |
| March 2004 | $110.10 | $11.01 |
| February 2004 | $130.60 | $13.06 |
| January 2004 | $143.10 | $14.31 |
| December 2003 | $148.60 | $14.86 |
| November 2003 | $145.30 | $14.53 |
| October 2003 | $171.50 | $17.15 |
| September 2003 | $119.20 | $11.92 |
| August 2003 | $137.70 | $13.77 |
| July 2003 | $120.39 | $12.04 |
| June 2003 | $119 | $11.90 |
| May 2003 | $100.50 | $10.05 |
| April 2003 | $69.50 | $6.95 |
| March 2003 | $57.90 | $5.79 |
| February 2003 | $60.70 | $6.07 |
| January 2003 | $58 | $5.80 |
| December 2002 | $60.10 | $6.01 |
| November 2002 | $71.40 | $7.14 |
| October 2002 | $45 | $4.50 |
| September 2002 | $44.30 | $4.43 |
| August 2002 | $47.60 | $4.76 |
| July 2002 | $45 | $4.50 |
| June 2002 | $49 | $4.90 |
| May 2002 | $48.09 | $4.81 |
| April 2002 | $45.20 | $4.52 |
| March 2002 | $60 | $6 |
| February 2002 | $37.50 | $3.75 |
| January 2002 | $59.10 | $5.91 |
| December 2001 | $67.30 | $6.73 |
| November 2001 | $51.90 | $5.19 |
| October 2001 | $65.90 | $6.59 |
| September 2001 | $44.70 | $4.47 |
| August 2001 | $83 | $8.30 |
| July 2001 | $80.69 | $8.07 |
| June 2001 | $65 | $6.50 |
| May 2001 | $60.70 | $6.07 |
| April 2001 | $67.50 | $6.75 |
| March 2001 | $41.25 | $4.12 |
| February 2001 | $135 | $13.50 |
| January 2001 | $408.75 | $40.88 |
| December 2000 | $362.50 | $36.25 |
| November 2000 | $319.38 | $31.94 |
| October 2000 | $500 | $50 |
| September 2000 | $576.88 | $57.69 |
| August 2000 | $750 | $75 |
| July 2000 | $636.25 | $63.62 |
| June 2000 | $509.38 | $50.94 |
| May 2000 | $471.88 | $47.19 |
| April 2000 | $578.75 | $57.88 |
| March 2000 | $1,052.50 | $105.25 |
| February 2000 | $1,240 | $124 |
| January 2000 | $503.75 | $50.38 |
| December 1999 | $436.25 | $43.62 |
| November 1999 | $540 | $54 |
KTOS
Price: $18.09
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.07 USD
P/E Ratio: -105.75
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Volume: 595800
Ebitda: 9.1 millionMarket Capitalization: 2.7 billion