Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,996.73 -74.90 (-1.48%) Dow
37,783.33 -677.59 (-1.76%) Nasdaq
15,419.49 -293.26 (-1.87%) Bitcoin USD
63,427.76 -2,697.19 (-4.08%) CMC Crypto 200
1,370.75 -11.82 (-0.85%)
Kratos Defense & Security Solutions, Inc. (KTOS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 17.72 | 17.72 | 17.33 | 17.41 | 17.41 | 81,040 |
| 24 Apr 2024 | 17.71 | 17.89 | 17.50 | 17.77 | 17.77 | 1,139,100 |
| 23 Apr 2024 | 17.79 | 18.12 | 17.70 | 17.84 | 17.84 | 886,500 |
| 22 Apr 2024 | 17.99 | 18.03 | 17.62 | 17.83 | 17.83 | 816,100 |
| 19 Apr 2024 | 17.51 | 18.39 | 17.51 | 18.02 | 18.02 | 1,217,500 |
| 18 Apr 2024 | 17.78 | 18.03 | 17.56 | 17.61 | 17.61 | 722,200 |
| 17 Apr 2024 | 17.80 | 17.90 | 17.38 | 17.75 | 17.75 | 707,800 |
| 16 Apr 2024 | 17.58 | 17.83 | 17.29 | 17.63 | 17.63 | 1,271,900 |
| 15 Apr 2024 | 18.27 | 18.42 | 17.64 | 17.74 | 17.74 | 1,455,300 |
| 12 Apr 2024 | 18.26 | 18.83 | 17.97 | 18.21 | 18.21 | 1,579,100 |
| 11 Apr 2024 | 18.13 | 18.42 | 17.70 | 18.23 | 18.23 | 1,237,300 |
| 10 Apr 2024 | 17.79 | 18.40 | 17.49 | 18.10 | 18.10 | 1,399,200 |
| 09 Apr 2024 | 18.32 | 18.49 | 18.15 | 18.33 | 18.33 | 1,085,000 |
| 08 Apr 2024 | 17.90 | 18.85 | 17.85 | 18.51 | 18.51 | 1,412,600 |
| 05 Apr 2024 | 17.60 | 17.93 | 17.56 | 17.80 | 17.80 | 853,800 |
| 04 Apr 2024 | 18.37 | 18.60 | 17.60 | 17.64 | 17.64 | 866,300 |
| 03 Apr 2024 | 18.04 | 18.18 | 17.76 | 18.10 | 18.10 | 799,200 |
| 02 Apr 2024 | 18.24 | 18.34 | 18.00 | 18.05 | 18.05 | 961,700 |
| 01 Apr 2024 | 18.56 | 18.89 | 18.35 | 18.36 | 18.36 | 1,126,600 |
| 28 Mar 2024 | 18.16 | 18.47 | 18.16 | 18.38 | 18.38 | 1,288,200 |
| 27 Mar 2024 | 18.00 | 18.14 | 17.84 | 18.13 | 18.13 | 915,900 |
| 26 Mar 2024 | 17.80 | 17.92 | 17.62 | 17.79 | 17.79 | 708,800 |
| 25 Mar 2024 | 17.66 | 18.08 | 17.56 | 17.79 | 17.79 | 893,500 |
| 22 Mar 2024 | 17.77 | 17.77 | 17.23 | 17.50 | 17.50 | 809,400 |
| 21 Mar 2024 | 17.64 | 17.88 | 17.45 | 17.77 | 17.77 | 1,060,200 |
| 20 Mar 2024 | 17.03 | 17.71 | 17.03 | 17.51 | 17.51 | 1,098,000 |
| 19 Mar 2024 | 16.97 | 17.26 | 16.96 | 17.14 | 17.14 | 726,600 |
| 18 Mar 2024 | 17.10 | 17.25 | 16.78 | 17.00 | 17.00 | 1,002,900 |
| 15 Mar 2024 | 17.34 | 17.60 | 17.07 | 17.10 | 17.10 | 2,938,300 |
| 14 Mar 2024 | 17.60 | 17.66 | 17.20 | 17.38 | 17.38 | 1,063,900 |
| 13 Mar 2024 | 17.94 | 18.09 | 17.48 | 17.54 | 17.54 | 990,300 |
| 12 Mar 2024 | 18.07 | 18.16 | 17.88 | 17.93 | 17.93 | 834,400 |
| 11 Mar 2024 | 18.57 | 18.61 | 18.07 | 18.14 | 18.14 | 821,000 |
| 08 Mar 2024 | 18.78 | 18.80 | 18.39 | 18.49 | 18.49 | 973,100 |
| 07 Mar 2024 | 18.28 | 18.77 | 18.21 | 18.63 | 18.63 | 1,246,000 |
| 06 Mar 2024 | 18.06 | 18.43 | 17.87 | 18.17 | 18.17 | 1,147,100 |
| 05 Mar 2024 | 18.00 | 18.30 | 17.77 | 17.82 | 17.82 | 1,387,700 |
| 04 Mar 2024 | 18.05 | 18.40 | 17.88 | 18.00 | 18.00 | 1,435,500 |
| 01 Mar 2024 | 18.30 | 18.30 | 17.97 | 18.03 | 18.03 | 1,448,600 |
| 29 Feb 2024 | 18.42 | 18.62 | 17.98 | 18.24 | 18.24 | 2,100,000 |
| 28 Feb 2024 | 18.59 | 18.68 | 18.26 | 18.34 | 18.34 | 1,576,500 |
| 27 Feb 2024 | 18.72 | 18.87 | 18.49 | 18.68 | 18.68 | 4,947,300 |
| 26 Feb 2024 | 18.22 | 18.63 | 18.02 | 18.56 | 18.56 | 4,791,700 |
| 23 Feb 2024 | 17.89 | 18.32 | 17.77 | 18.05 | 18.05 | 9,548,400 |
| 22 Feb 2024 | 19.02 | 19.42 | 18.51 | 18.78 | 18.78 | 3,279,800 |
| 21 Feb 2024 | 20.46 | 20.68 | 20.05 | 20.18 | 20.18 | 666,700 |
| 20 Feb 2024 | 20.55 | 20.90 | 20.22 | 20.50 | 20.50 | 1,093,200 |
| 16 Feb 2024 | 20.60 | 20.99 | 20.28 | 20.77 | 20.77 | 1,458,600 |
| 15 Feb 2024 | 21.09 | 21.09 | 20.45 | 20.70 | 20.70 | 1,516,800 |
| 14 Feb 2024 | 19.66 | 21.60 | 19.46 | 20.82 | 20.82 | 4,243,300 |
| 13 Feb 2024 | 17.96 | 18.32 | 17.65 | 17.80 | 17.80 | 1,311,100 |
| 12 Feb 2024 | 18.50 | 18.62 | 18.20 | 18.38 | 18.38 | 911,400 |
| 09 Feb 2024 | 18.00 | 18.37 | 17.82 | 18.26 | 18.26 | 807,100 |
| 08 Feb 2024 | 17.60 | 17.82 | 17.44 | 17.74 | 17.74 | 672,700 |
| 07 Feb 2024 | 17.74 | 17.86 | 17.64 | 17.67 | 17.67 | 726,300 |
| 06 Feb 2024 | 17.44 | 17.73 | 17.30 | 17.73 | 17.73 | 966,500 |
| 05 Feb 2024 | 16.87 | 17.57 | 16.76 | 17.44 | 17.44 | 979,600 |
| 02 Feb 2024 | 17.13 | 17.23 | 16.83 | 17.04 | 17.04 | 779,200 |
| 01 Feb 2024 | 17.08 | 17.24 | 16.71 | 17.24 | 17.24 | 855,900 |
| 31 Jan 2024 | 17.39 | 17.48 | 16.93 | 16.93 | 16.93 | 1,062,400 |
| 30 Jan 2024 | 17.53 | 17.60 | 17.13 | 17.28 | 17.28 | 603,800 |
| 29 Jan 2024 | 17.26 | 17.69 | 17.20 | 17.63 | 17.63 | 796,000 |
| 26 Jan 2024 | 17.50 | 17.68 | 17.07 | 17.20 | 17.20 | 749,100 |
| 25 Jan 2024 | 17.47 | 17.61 | 17.14 | 17.46 | 17.46 | 810,200 |
| 24 Jan 2024 | 18.22 | 18.27 | 17.34 | 17.39 | 17.39 | 1,339,800 |
| 23 Jan 2024 | 18.68 | 18.82 | 18.04 | 18.06 | 18.06 | 894,700 |
| 22 Jan 2024 | 18.53 | 18.77 | 18.50 | 18.59 | 18.59 | 881,000 |
| 19 Jan 2024 | 18.45 | 18.45 | 18.09 | 18.35 | 18.35 | 668,900 |
| 18 Jan 2024 | 18.42 | 18.64 | 18.36 | 18.51 | 18.51 | 612,000 |
| 17 Jan 2024 | 18.34 | 18.58 | 18.26 | 18.36 | 18.36 | 540,400 |
| 16 Jan 2024 | 19.29 | 19.35 | 18.48 | 18.66 | 18.66 | 691,800 |
| 12 Jan 2024 | 18.65 | 18.97 | 18.49 | 18.96 | 18.96 | 595,900 |
| 11 Jan 2024 | 18.55 | 18.55 | 18.11 | 18.41 | 18.41 | 713,100 |
| 10 Jan 2024 | 18.31 | 18.68 | 18.21 | 18.58 | 18.58 | 916,400 |
| 09 Jan 2024 | 18.29 | 18.40 | 18.03 | 18.13 | 18.13 | 835,500 |
| 08 Jan 2024 | 18.17 | 18.52 | 17.87 | 18.51 | 18.51 | 720,300 |
| 05 Jan 2024 | 18.53 | 18.64 | 18.27 | 18.30 | 18.30 | 772,400 |
| 04 Jan 2024 | 18.70 | 18.86 | 18.34 | 18.53 | 18.53 | 706,800 |
| 03 Jan 2024 | 19.62 | 19.74 | 18.45 | 18.50 | 18.50 | 1,800,200 |
| 02 Jan 2024 | 20.29 | 20.43 | 19.54 | 19.76 | 19.76 | 946,000 |
| 29 Dec 2023 | 20.57 | 20.57 | 20.22 | 20.29 | 20.29 | 750,700 |
| 28 Dec 2023 | 20.50 | 20.82 | 20.44 | 20.59 | 20.59 | 575,900 |
| 27 Dec 2023 | 20.53 | 20.83 | 20.45 | 20.61 | 20.61 | 634,900 |
| 26 Dec 2023 | 20.42 | 20.61 | 20.21 | 20.55 | 20.55 | 471,100 |
| 22 Dec 2023 | 20.29 | 20.56 | 20.26 | 20.29 | 20.29 | 736,600 |
| 21 Dec 2023 | 20.28 | 20.52 | 20.04 | 20.24 | 20.24 | 760,200 |
| 20 Dec 2023 | 20.48 | 20.67 | 20.00 | 20.01 | 20.01 | 878,700 |
| 19 Dec 2023 | 20.28 | 20.63 | 20.28 | 20.57 | 20.57 | 927,800 |
| 18 Dec 2023 | 20.34 | 20.52 | 20.06 | 20.28 | 20.28 | 844,800 |
| 15 Dec 2023 | 20.55 | 20.70 | 20.13 | 20.36 | 20.36 | 3,531,800 |
| 14 Dec 2023 | 21.30 | 21.42 | 20.11 | 20.35 | 20.35 | 1,876,100 |
| 13 Dec 2023 | 20.83 | 21.24 | 20.49 | 21.16 | 21.16 | 1,269,300 |
| 12 Dec 2023 | 20.31 | 20.93 | 20.25 | 20.83 | 20.83 | 1,043,300 |
| 11 Dec 2023 | 20.49 | 20.55 | 19.99 | 20.30 | 20.30 | 1,164,600 |
| 08 Dec 2023 | 20.14 | 20.47 | 20.08 | 20.39 | 20.39 | 582,900 |
| 07 Dec 2023 | 20.01 | 20.17 | 19.64 | 20.16 | 20.16 | 866,200 |
| 06 Dec 2023 | 20.04 | 20.38 | 19.99 | 20.04 | 20.04 | 796,900 |
| 05 Dec 2023 | 20.17 | 20.30 | 20.00 | 20.05 | 20.05 | 935,900 |
| 04 Dec 2023 | 19.49 | 20.24 | 19.49 | 20.22 | 20.22 | 1,383,300 |
| 01 Dec 2023 | 19.07 | 19.54 | 18.76 | 19.53 | 19.53 | 1,073,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.