Kratos Defense & Security Solutions Inc. Common Stockのデータ

Kratos Defense & Security Solutions Inc. Common Stockの基本情報

名前 Kratos Defense & Security Solutions Inc. Common Stock
ティッカー KTOS
国 United States
上場年 nan
セクター Capital Goods

Kratos Defense & Security Solutions Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.11 32.9 33.93 32.97 1515100.0 32.97
2021-02-12 32.99 32.02 32.02 32.89 719200.0 32.89
2021-02-11 33.19 32.07 32.17 32.62 964400.0 32.62
2021-02-10 33.26 31.47 33.11 32.3 1366300.0 32.3
2021-02-09 32.87 30.42 31.05 32.77 2717400.0 32.77
2021-02-08 31.34 29.9 31.33 30.38 1579500.0 30.38
2021-02-05 29.89 28.6 29.75 29.29 1023700.0 29.29
2021-02-04 29.63 28.52 29.04 29.33 916100.0 29.33
2021-02-03 28.78 27.87 27.94 28.63 689400.0 28.63
2021-02-02 28.06 27.16 27.71 27.92 936000.0 27.92
2021-02-01 27.08 26.14 26.82 27.01 1014000.0 27.01
2021-01-29 27.81 26.53 27.79 26.54 1365400.0 26.54
2021-01-28 28.68 27.76 28.49 27.84 1121000.0 27.84
2021-01-27 29.32 27.39 28.42 27.91 1548500.0 27.91
2021-01-26 30.25 29.05 30.25 29.16 745600.0 29.16
2021-01-25 31.03 29.81 30.61 29.97 1263300.0 29.97
2021-01-22 30.43 29.32 29.61 29.95 1675800.0 29.95
2021-01-21 29.96 28.72 29.1 29.43 1232800.0 29.43
2021-01-20 30.62 29.16 30.18 29.36 1500700.0 29.36
2021-01-19 30.83 29.85 30.0 30.0 1978600.0 30.0
2021-01-15 30.39 29.25 30.21 29.55 1612900.0 29.55
2021-01-14 31.54 28.01 28.2 30.4 3288400.0 30.4
2021-01-13 28.67 27.64 28.35 27.76 1591200.0 27.76
2021-01-12 28.25 26.41 26.6 28.08 1641200.0 28.08
2021-01-11 26.7 25.71 25.84 26.36 806900.0 26.36
2021-01-08 27.39 26.18 27.02 26.57 1095400.0 26.57
2021-01-07 27.01 25.89 26.39 26.95 1321200.0 26.95
2021-01-06 27.1 25.84 26.33 26.69 2187200.0 26.69
2021-01-05 28.98 26.87 28.52 26.91 2081900.0 26.91
2021-01-04 27.72 25.83 27.2 26.37 1352200.0 26.37
2020-12-31 27.64 27.09 27.64 27.43 760500.0 27.43
2020-12-30 28.53 27.55 27.62 27.77 1074300.0 27.77
2020-12-29 28.18 26.82 28.07 27.47 857000.0 27.47
2020-12-28 28.12 26.5 26.6 27.85 1528200.0 27.85
2020-12-24 26.6 26.12 26.29 26.4 414300.0 26.4
2020-12-23 26.48 26.03 26.16 26.25 1027600.0 26.25
2020-12-22 26.66 25.92 26.33 26.08 1051300.0 26.08
2020-12-21 26.9 25.15 25.6 26.22 1217100.0 26.22
2020-12-18 26.68 25.24 25.36 25.76 2741100.0 25.76
2020-12-17 25.17 23.3 23.53 25.09 1568200.0 25.09
2020-12-16 24.78 23.49 24.65 23.53 1024000.0 23.53
2020-12-15 24.58 23.43 23.73 24.43 908200.0 24.43
2020-12-14 24.04 23.47 24.0 23.51 837000.0 23.51
2020-12-11 24.02 23.36 23.46 23.85 543100.0 23.85
2020-12-10 23.86 23.29 23.57 23.58 703000.0 23.58
2020-12-09 24.6 23.48 24.6 23.72 1100600.0 23.72
2020-12-08 24.48 23.52 23.61 24.24 1738700.0 24.24
2020-12-07 23.52 22.75 23.0 23.47 930200.0 23.47
2020-12-04 23.16 22.35 22.35 23.1 931500.0 23.1
2020-12-03 22.44 21.61 21.73 22.3 619700.0 22.3
2020-12-02 21.94 21.3 21.54 21.67 641800.0 21.67
2020-12-01 21.72 21.26 21.4 21.48 551500.0 21.48
2020-11-30 21.42 20.76 21.3 21.17 648800.0 21.17
2020-11-27 21.52 21.21 21.52 21.41 354200.0 21.41
2020-11-25 21.8 21.27 21.53 21.56 674400.0 21.56
2020-11-24 21.58 20.94 21.15 21.56 947900.0 21.56
2020-11-23 20.85 20.13 20.24 20.81 773200.0 20.81
2020-11-20 20.64 20.03 20.37 20.13 609400.0 20.13
2020-11-19 20.68 20.04 20.26 20.66 643300.0 20.66
2020-11-18 21.1 20.39 20.88 20.4 709300.0 20.4
2020-11-17 20.92 20.51 20.6 20.85 625800.0 20.85
2020-11-16 20.87 20.27 20.55 20.77 734200.0 20.77
2020-11-13 20.27 19.6 19.6 20.09 1202600.0 20.09
2020-11-12 19.5 19.07 19.18 19.42 973500.0 19.42
2020-11-11 19.48 18.75 19.34 19.45 1003000.0 19.45
2020-11-10 19.33 18.76 18.85 19.29 1253900.0 19.29
2020-11-09 20.73 18.48 19.98 18.51 1529600.0 18.51
2020-11-06 20.2 19.22 20.04 19.53 548600.0 19.53
2020-11-05 20.67 19.99 20.46 20.04 627200.0 20.04
2020-11-04 21.02 20.07 20.16 20.3 787200.0 20.3
2020-11-03 20.33 19.65 19.97 20.16 1048100.0 20.16
2020-11-02 19.78 18.88 19.14 19.5 821300.0 19.5
2020-10-30 20.06 18.22 19.5 18.89 1591100.0 18.89
2020-10-29 19.84 19.06 19.2 19.38 1115100.0 19.38
2020-10-28 20.54 19.19 20.26 19.24 1158800.0 19.24
2020-10-27 21.09 20.49 20.69 20.67 786500.0 20.67
2020-10-26 21.25 20.39 21.11 20.78 772800.0 20.78
2020-10-23 21.74 21.31 21.68 21.6 557400.0 21.6
2020-10-22 21.58 20.68 20.68 21.47 836800.0 21.47
2020-10-21 20.79 20.33 20.66 20.58 443100.0 20.58
2020-10-20 21.13 20.53 20.99 20.66 510700.0 20.66
2020-10-19 21.27 20.56 20.78 20.64 636900.0 20.64
2020-10-16 21.27 20.77 21.08 20.79 696300.0 20.79
2020-10-15 21.17 20.61 20.71 21.1 462400.0 21.1
2020-10-14 21.41 20.94 21.01 21.01 572800.0 21.01
2020-10-13 21.21 20.77 20.98 20.96 682600.0 20.96
2020-10-12 21.4 20.57 20.82 21.28 596200.0 21.28
2020-10-09 21.59 20.8 21.25 20.89 777100.0 20.89
2020-10-08 21.11 20.48 20.73 21.01 636100.0 21.01
2020-10-07 20.87 20.08 20.09 20.43 1004300.0 20.43
2020-10-06 20.47 19.69 20.24 19.7 618000.0 19.7
2020-10-05 20.16 19.68 19.86 20.02 709300.0 20.02
2020-10-02 19.69 18.95 19.02 19.62 494000.0 19.62
2020-10-01 19.58 19.14 19.39 19.4 633800.0 19.4
2020-09-30 19.77 19.0 19.57 19.28 952400.0 19.28
2020-09-29 19.57 19.09 19.35 19.46 667000.0 19.46
2020-09-28 19.7 19.15 19.3 19.35 1057300.0 19.35
2020-09-25 19.41 18.93 19.34 19.03 1564300.0 19.03
2020-09-24 18.65 18.04 18.42 18.43 858900.0 18.43
2020-09-23 19.42 18.44 19.05 18.51 1056800.0 18.51
2020-09-22 19.46 17.76 19.17 18.87 3892000.0 18.87
2020-09-21 20.54 19.55 20.37 19.76 1300300.0 19.76
2020-09-18 21.74 20.91 21.69 20.98 3355700.0 20.98
2020-09-17 21.6 21.07 21.33 21.53 1293300.0 21.53
2020-09-16 22.26 20.93 21.15 21.61 2065500.0 21.61
2020-09-15 21.15 20.23 20.72 20.96 1181600.0 20.96
2020-09-14 20.88 19.73 19.85 20.68 1347900.0 20.68
2020-09-11 19.79 19.37 19.64 19.64 824700.0 19.64
2020-09-10 19.9 19.35 19.62 19.47 1285400.0 19.47
2020-09-09 19.71 19.31 19.62 19.55 803100.0 19.55
2020-09-08 19.52 18.86 19.09 19.23 1390300.0 19.23
2020-09-04 19.83 18.84 19.68 19.26 1060000.0 19.26
2020-09-03 20.15 19.3 20.0 19.52 847100.0 19.52
2020-09-02 20.0 19.58 19.73 19.91 612800.0 19.91
2020-09-01 19.93 19.23 19.46 19.7 587600.0 19.7
2020-08-31 19.8 19.4 19.68 19.55 1136800.0 19.55
2020-08-28 19.84 19.56 19.78 19.71 636000.0 19.71
2020-08-27 19.79 19.16 19.21 19.61 748200.0 19.61
2020-08-26 19.5 19.23 19.48 19.26 486200.0 19.26
2020-08-25 19.58 19.18 19.5 19.49 699700.0 19.49
2020-08-24 19.39 18.76 19.02 19.35 756400.0 19.35
2020-08-21 19.21 18.59 18.82 18.94 654500.0 18.94
2020-08-20 19.4 18.84 19.13 18.92 802000.0 18.92
2020-08-19 19.61 19.3 19.51 19.44 596100.0 19.44
2020-08-18 19.72 19.34 19.53 19.43 682000.0 19.43
2020-08-17 19.97 19.05 19.95 19.59 868200.0 19.59
2020-08-14 20.24 19.29 19.39 19.89 2224500.0 19.89
2020-08-13 19.51 19.05 19.11 19.24 601600.0 19.24
2020-08-12 19.53 19.07 19.48 19.29 926900.0 19.29
2020-08-11 19.69 19.08 19.43 19.29 1240300.0 19.29
2020-08-10 19.64 19.05 19.42 19.29 865400.0 19.29
2020-08-07 19.41 18.78 18.82 19.36 1055500.0 19.36
2020-08-06 19.36 18.66 19.29 18.91 1081400.0 18.91
2020-08-05 20.0 18.68 19.47 19.35 1705900.0 19.35
2020-08-04 18.84 18.17 18.35 18.63 1310100.0 18.63
2020-08-03 18.37 17.52 18.11 18.3 1338400.0 18.3
2020-07-31 18.21 17.4 18.21 18.01 1096600.0 18.01
2020-07-30 18.5 17.71 17.92 18.27 813400.0 18.27
2020-07-29 18.77 18.07 18.46 18.35 1049800.0 18.35
2020-07-28 18.77 18.27 18.31 18.38 2065900.0 18.38
2020-07-27 19.56 18.26 19.47 18.45 2043600.0 18.45
2020-07-24 20.58 18.37 18.65 19.4 6467200.0 19.4
2020-07-23 18.84 17.3 17.91 17.81 4302400.0 17.81
2020-07-22 18.1 15.94 15.94 17.85 4685800.0 17.85
2020-07-21 16.27 15.94 16.23 16.04 700800.0 16.04
2020-07-20 16.1 15.77 15.96 15.91 614400.0 15.91
2020-07-17 16.12 15.74 15.9 15.96 721700.0 15.96
2020-07-16 15.99 15.54 15.69 15.87 652200.0 15.87
2020-07-15 16.14 15.61 15.7 15.94 1027300.0 15.94
2020-07-14 15.44 14.95 15.1 15.43 1290700.0 15.43
2020-07-13 15.59 14.76 15.18 15.16 1491300.0 15.16
2020-07-10 15.05 14.48 14.63 15.01 1026700.0 15.01
2020-07-09 15.05 14.4 15.01 14.64 1561200.0 14.64
2020-07-08 15.41 14.86 15.0 15.05 1868300.0 15.05
2020-07-07 15.49 14.93 15.32 14.97 1235000.0 14.97
2020-07-06 15.82 15.26 15.8 15.51 941000.0 15.51
2020-07-02 15.88 15.36 15.74 15.44 1191500.0 15.44
2020-07-01 15.78 15.14 15.49 15.33 983600.0 15.33
2020-06-30 15.74 15.17 15.46 15.63 1293600.0 15.63
2020-06-29 15.52 15.13 15.21 15.49 984600.0 15.49
2020-06-26 16.37 14.87 16.25 14.96 4492500.0 14.96
2020-06-25 16.43 15.4 15.69 16.42 1576400.0 16.42
2020-06-24 16.25 15.8 16.15 15.82 1986700.0 15.82
2020-06-23 16.93 16.14 16.93 16.33 1487300.0 16.33
2020-06-22 16.78 15.9 16.2 16.68 2041200.0 16.68
2020-06-19 17.25 16.07 17.2 16.2 8152700.0 16.2
2020-06-18 17.08 16.06 16.26 16.82 1371200.0 16.82
2020-06-17 18.15 17.31 17.93 17.41 622100.0 17.41
2020-06-16 18.52 17.37 18.42 17.59 894200.0 17.59
2020-06-15 17.8 16.25 16.35 17.59 1240400.0 17.59
2020-06-12 17.68 16.26 17.47 16.97 918200.0 16.97
2020-06-11 17.96 16.5 17.54 16.56 1050800.0 16.56
2020-06-10 19.21 18.26 19.21 18.28 718600.0 18.28
2020-06-09 19.92 19.05 19.25 19.19 992600.0 19.19
2020-06-08 20.11 19.2 19.43 19.45 1337100.0 19.45
2020-06-05 19.78 18.98 19.5 19.04 824200.0 19.04
2020-06-04 19.3 18.71 18.98 18.94 787400.0 18.94
2020-06-03 19.26 18.52 18.52 19.19 950800.0 19.19
2020-06-02 18.99 18.24 18.99 18.27 823000.0 18.27
2020-06-01 19.19 18.61 18.78 18.82 896400.0 18.82
2020-05-29 18.68 17.86 18.01 18.55 1035300.0 18.55
2020-05-28 18.69 18.01 18.5 18.12 883600.0 18.12
2020-05-27 18.26 17.25 17.59 18.18 720100.0 18.18
2020-05-26 17.42 16.98 17.16 17.24 591100.0 17.24
2020-05-22 16.68 16.34 16.65 16.52 330900.0 16.52
2020-05-21 16.72 16.23 16.58 16.56 426600.0 16.56
2020-05-20 17.01 16.5 16.73 16.58 581600.0 16.58
2020-05-19 17.13 16.35 16.76 16.35 494400.0 16.35
2020-05-18 17.01 16.24 16.24 16.92 798300.0 16.92
2020-05-15 15.87 15.07 15.07 15.64 774100.0 15.64
2020-05-14 15.6 14.74 15.35 15.52 1080900.0 15.52
2020-05-13 16.21 15.35 16.21 15.76 899200.0 15.76
2020-05-12 16.94 16.13 16.84 16.14 764100.0 16.14
2020-05-11 17.2 16.58 16.97 16.9 1220100.0 16.9
2020-05-08 17.35 16.21 16.26 17.26 1804900.0 17.26
2020-05-07 15.33 14.76 15.08 14.96 825900.0 14.96
2020-05-06 15.41 14.75 14.98 14.86 711700.0 14.86
2020-05-05 15.25 14.8 14.8 14.92 471000.0 14.92
2020-05-04 14.63 14.26 14.63 14.58 861800.0 14.58
2020-05-01 14.89 14.31 14.66 14.76 863400.0 14.76
2020-04-30 15.88 14.95 15.85 15.02 864000.0 15.02
2020-04-29 16.49 15.34 15.51 16.13 1274400.0 16.13
2020-04-28 15.34 14.71 15.12 15.08 1106600.0 15.08
2020-04-27 14.92 14.35 14.49 14.79 576700.0 14.79
2020-04-24 14.41 13.98 14.37 14.24 532500.0 14.24
2020-04-23 14.6 14.22 14.54 14.29 506100.0 14.29
2020-04-22 14.47 13.85 14.23 14.36 533800.0 14.36
2020-04-21 14.19 13.7 13.9 13.93 477900.0 13.93
2020-04-20 14.81 14.14 14.63 14.31 909800.0 14.31
2020-04-17 15.0 14.44 14.47 14.96 919800.0 14.96
2020-04-16 14.15 13.71 14.1 13.96 896800.0 13.96
2020-04-15 14.36 13.68 14.0 14.0 570300.0 14.0
2020-04-14 14.99 14.12 14.25 14.48 926400.0 14.48
2020-04-13 14.66 13.61 14.57 13.98 1002900.0 13.98
2020-04-09 15.25 14.45 14.49 14.65 1385000.0 14.65
2020-04-08 14.38 13.34 13.68 14.16 1788500.0 14.16
2020-04-07 15.09 13.4 14.75 13.5 1151000.0 13.5
2020-04-06 14.46 13.74 14.1 14.14 1233900.0 14.14
2020-04-03 13.67 13.01 13.26 13.6 902500.0 13.6
2020-04-02 13.92 12.78 13.29 13.26 937800.0 13.26
2020-04-01 13.65 12.84 13.17 13.44 1374900.0 13.44
2020-03-31 14.47 13.52 14.28 13.84 1022700.0 13.84
2020-03-30 14.5 13.59 14.37 14.4 953800.0 14.4
2020-03-27 14.69 13.54 13.92 14.47 1073600.0 14.47
2020-03-26 14.87 13.28 13.29 14.56 1577500.0 14.56
2020-03-25 13.79 11.8 12.41 13.04 2166700.0 13.04
2020-03-24 12.37 11.0 11.0 12.3 1932200.0 12.3
2020-03-23 10.65 9.59 10.17 10.55 1461900.0 10.55
2020-03-20 11.15 10.02 11.02 10.2 1873300.0 10.2
2020-03-19 11.35 10.15 11.17 10.95 2024500.0 10.95
2020-03-18 11.5 10.6 10.71 11.32 1917000.0 11.32
2020-03-17 11.89 10.24 11.51 11.49 2221700.0 11.49
2020-03-16 11.89 5.0 11.71 11.05 2566200.0 11.05
2020-03-13 13.88 11.0 13.51 13.15 2692100.0 13.15
2020-03-12 14.75 12.41 14.56 12.44 2559700.0 12.44
2020-03-11 16.2 15.14 15.84 15.62 1405900.0 15.62
2020-03-10 16.01 15.28 15.99 15.87 1086800.0 15.87
2020-03-09 15.43 14.46 15.0 15.3 1439900.0 15.3
2020-03-06 15.91 15.21 15.5 15.73 868600.0 15.73
2020-03-05 16.5 15.79 16.33 16.1 742600.0 16.1
2020-03-04 16.77 16.1 16.39 16.71 838900.0 16.71
2020-03-03 17.13 15.9 16.33 16.15 1168500.0 16.15
2020-03-02 16.59 15.61 16.57 16.2 1182400.0 16.2
2020-02-28 16.4 15.0 15.05 16.26 1597300.0 16.26
2020-02-27 16.44 15.21 15.55 15.75 1539200.0 15.75
2020-02-26 16.47 15.47 15.61 16.19 2543500.0 16.19
2020-02-25 18.32 14.74 17.46 15.0 5674900.0 15.0
2020-02-24 19.59 19.02 19.43 19.31 1420800.0 19.31
2020-02-21 20.86 20.21 20.78 20.25 727800.0 20.25
2020-02-20 21.0 20.44 20.73 20.88 646500.0 20.88
2020-02-19 21.29 20.27 20.4 20.81 1228100.0 20.81
2020-02-18 20.63 20.1 20.52 20.37 798000.0 20.37