NasdaqGS - Delayed Quote • USD
Kratos Defense & Security Solutions, Inc. (KTOS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.72 | 17.72 | 17.05 | 17.28 | 17.28 | 960,594 |
Apr 24, 2024 | 17.71 | 17.89 | 17.50 | 17.77 | 17.77 | 1,140,200 |
Apr 23, 2024 | 17.79 | 18.12 | 17.70 | 17.84 | 17.84 | 886,500 |
Apr 22, 2024 | 17.99 | 18.03 | 17.62 | 17.83 | 17.83 | 816,100 |
Apr 19, 2024 | 17.51 | 18.39 | 17.51 | 18.02 | 18.02 | 1,217,500 |
Apr 18, 2024 | 17.78 | 18.03 | 17.56 | 17.61 | 17.61 | 722,200 |
Apr 17, 2024 | 17.80 | 17.90 | 17.38 | 17.75 | 17.75 | 707,800 |
Apr 16, 2024 | 17.58 | 17.83 | 17.29 | 17.63 | 17.63 | 1,271,900 |
Apr 15, 2024 | 18.27 | 18.42 | 17.64 | 17.74 | 17.74 | 1,455,300 |
Apr 12, 2024 | 18.26 | 18.83 | 17.97 | 18.21 | 18.21 | 1,579,100 |
Apr 11, 2024 | 18.13 | 18.42 | 17.70 | 18.23 | 18.23 | 1,237,300 |
Apr 10, 2024 | 17.79 | 18.40 | 17.49 | 18.10 | 18.10 | 1,399,200 |
Apr 9, 2024 | 18.32 | 18.49 | 18.15 | 18.33 | 18.33 | 1,085,000 |
Apr 8, 2024 | 17.90 | 18.85 | 17.85 | 18.51 | 18.51 | 1,412,600 |
Apr 5, 2024 | 17.60 | 17.93 | 17.56 | 17.80 | 17.80 | 853,800 |
Apr 4, 2024 | 18.37 | 18.60 | 17.60 | 17.64 | 17.64 | 866,300 |
Apr 3, 2024 | 18.04 | 18.18 | 17.76 | 18.10 | 18.10 | 799,200 |
Apr 2, 2024 | 18.24 | 18.34 | 18.00 | 18.05 | 18.05 | 961,700 |
Apr 1, 2024 | 18.56 | 18.89 | 18.35 | 18.36 | 18.36 | 1,126,600 |
Mar 28, 2024 | 18.16 | 18.47 | 18.16 | 18.38 | 18.38 | 1,288,200 |
Mar 27, 2024 | 18.00 | 18.14 | 17.84 | 18.13 | 18.13 | 915,900 |
Mar 26, 2024 | 17.80 | 17.92 | 17.62 | 17.79 | 17.79 | 708,800 |
Mar 25, 2024 | 17.66 | 18.08 | 17.56 | 17.79 | 17.79 | 893,500 |
Mar 22, 2024 | 17.77 | 17.77 | 17.23 | 17.50 | 17.50 | 809,400 |
Mar 21, 2024 | 17.64 | 17.88 | 17.45 | 17.77 | 17.77 | 1,060,200 |
Mar 20, 2024 | 17.03 | 17.71 | 17.03 | 17.51 | 17.51 | 1,098,000 |
Mar 19, 2024 | 16.97 | 17.26 | 16.96 | 17.14 | 17.14 | 726,600 |
Mar 18, 2024 | 17.10 | 17.25 | 16.78 | 17.00 | 17.00 | 1,002,900 |
Mar 15, 2024 | 17.34 | 17.60 | 17.07 | 17.10 | 17.10 | 2,938,300 |
Mar 14, 2024 | 17.60 | 17.66 | 17.20 | 17.38 | 17.38 | 1,063,900 |
Mar 13, 2024 | 17.94 | 18.09 | 17.48 | 17.54 | 17.54 | 990,300 |
Mar 12, 2024 | 18.07 | 18.16 | 17.88 | 17.93 | 17.93 | 834,400 |
Mar 11, 2024 | 18.57 | 18.61 | 18.07 | 18.14 | 18.14 | 821,000 |
Mar 8, 2024 | 18.78 | 18.80 | 18.39 | 18.49 | 18.49 | 973,100 |
Mar 7, 2024 | 18.28 | 18.77 | 18.21 | 18.63 | 18.63 | 1,246,000 |
Mar 6, 2024 | 18.06 | 18.43 | 17.87 | 18.17 | 18.17 | 1,147,100 |
Mar 5, 2024 | 18.00 | 18.30 | 17.77 | 17.82 | 17.82 | 1,387,700 |
Mar 4, 2024 | 18.05 | 18.40 | 17.88 | 18.00 | 18.00 | 1,435,500 |
Mar 1, 2024 | 18.30 | 18.30 | 17.97 | 18.03 | 18.03 | 1,448,600 |
Feb 29, 2024 | 18.42 | 18.62 | 17.98 | 18.24 | 18.24 | 2,100,000 |
Feb 28, 2024 | 18.59 | 18.68 | 18.26 | 18.34 | 18.34 | 1,576,500 |
Feb 27, 2024 | 18.72 | 18.87 | 18.49 | 18.68 | 18.68 | 4,947,300 |
Feb 26, 2024 | 18.22 | 18.63 | 18.02 | 18.56 | 18.56 | 4,791,700 |
Feb 23, 2024 | 17.89 | 18.32 | 17.77 | 18.05 | 18.05 | 9,548,400 |
Feb 22, 2024 | 19.02 | 19.42 | 18.51 | 18.78 | 18.78 | 3,279,800 |
Feb 21, 2024 | 20.46 | 20.68 | 20.05 | 20.18 | 20.18 | 666,700 |
Feb 20, 2024 | 20.55 | 20.90 | 20.22 | 20.50 | 20.50 | 1,093,200 |
Feb 16, 2024 | 20.60 | 20.99 | 20.28 | 20.77 | 20.77 | 1,458,600 |
Feb 15, 2024 | 21.09 | 21.09 | 20.45 | 20.70 | 20.70 | 1,516,800 |
Feb 14, 2024 | 19.66 | 21.60 | 19.46 | 20.82 | 20.82 | 4,243,300 |
Feb 13, 2024 | 17.96 | 18.32 | 17.65 | 17.80 | 17.80 | 1,311,100 |
Feb 12, 2024 | 18.50 | 18.62 | 18.20 | 18.38 | 18.38 | 911,400 |
Feb 9, 2024 | 18.00 | 18.37 | 17.82 | 18.26 | 18.26 | 807,100 |
Feb 8, 2024 | 17.60 | 17.82 | 17.44 | 17.74 | 17.74 | 672,700 |
Feb 7, 2024 | 17.74 | 17.86 | 17.64 | 17.67 | 17.67 | 726,300 |
Feb 6, 2024 | 17.44 | 17.73 | 17.30 | 17.73 | 17.73 | 966,500 |
Feb 5, 2024 | 16.87 | 17.57 | 16.76 | 17.44 | 17.44 | 979,600 |
Feb 2, 2024 | 17.13 | 17.23 | 16.83 | 17.04 | 17.04 | 779,200 |
Feb 1, 2024 | 17.08 | 17.24 | 16.71 | 17.24 | 17.24 | 855,900 |
Jan 31, 2024 | 17.39 | 17.48 | 16.93 | 16.93 | 16.93 | 1,062,400 |
Jan 30, 2024 | 17.53 | 17.60 | 17.13 | 17.28 | 17.28 | 603,800 |
Jan 29, 2024 | 17.26 | 17.69 | 17.20 | 17.63 | 17.63 | 796,000 |
Jan 26, 2024 | 17.50 | 17.68 | 17.07 | 17.20 | 17.20 | 749,100 |
Jan 25, 2024 | 17.47 | 17.61 | 17.14 | 17.46 | 17.46 | 810,200 |
Jan 24, 2024 | 18.22 | 18.27 | 17.34 | 17.39 | 17.39 | 1,339,800 |
Jan 23, 2024 | 18.68 | 18.82 | 18.04 | 18.06 | 18.06 | 894,700 |
Jan 22, 2024 | 18.53 | 18.77 | 18.50 | 18.59 | 18.59 | 881,000 |
Jan 19, 2024 | 18.45 | 18.45 | 18.09 | 18.35 | 18.35 | 668,900 |
Jan 18, 2024 | 18.42 | 18.64 | 18.36 | 18.51 | 18.51 | 612,000 |
Jan 17, 2024 | 18.34 | 18.58 | 18.26 | 18.36 | 18.36 | 540,400 |
Jan 16, 2024 | 19.29 | 19.35 | 18.48 | 18.66 | 18.66 | 691,800 |
Jan 12, 2024 | 18.65 | 18.97 | 18.49 | 18.96 | 18.96 | 595,900 |
Jan 11, 2024 | 18.55 | 18.55 | 18.11 | 18.41 | 18.41 | 713,100 |
Jan 10, 2024 | 18.31 | 18.68 | 18.21 | 18.58 | 18.58 | 916,400 |
Jan 9, 2024 | 18.29 | 18.40 | 18.03 | 18.13 | 18.13 | 835,500 |
Jan 8, 2024 | 18.17 | 18.52 | 17.87 | 18.51 | 18.51 | 720,300 |
Jan 5, 2024 | 18.53 | 18.64 | 18.27 | 18.30 | 18.30 | 772,400 |
Jan 4, 2024 | 18.70 | 18.86 | 18.34 | 18.53 | 18.53 | 706,800 |
Jan 3, 2024 | 19.62 | 19.74 | 18.45 | 18.50 | 18.50 | 1,800,200 |
Jan 2, 2024 | 20.29 | 20.43 | 19.54 | 19.76 | 19.76 | 946,000 |
Dec 29, 2023 | 20.57 | 20.57 | 20.22 | 20.29 | 20.29 | 750,700 |
Dec 28, 2023 | 20.50 | 20.82 | 20.44 | 20.59 | 20.59 | 575,900 |
Dec 27, 2023 | 20.53 | 20.83 | 20.45 | 20.61 | 20.61 | 634,900 |
Dec 26, 2023 | 20.42 | 20.61 | 20.21 | 20.55 | 20.55 | 471,100 |
Dec 22, 2023 | 20.29 | 20.56 | 20.26 | 20.29 | 20.29 | 736,600 |
Dec 21, 2023 | 20.28 | 20.52 | 20.04 | 20.24 | 20.24 | 760,200 |
Dec 20, 2023 | 20.48 | 20.67 | 20.00 | 20.01 | 20.01 | 878,700 |
Dec 19, 2023 | 20.28 | 20.63 | 20.28 | 20.57 | 20.57 | 927,800 |
Dec 18, 2023 | 20.34 | 20.52 | 20.06 | 20.28 | 20.28 | 844,800 |
Dec 15, 2023 | 20.55 | 20.70 | 20.13 | 20.36 | 20.36 | 3,531,800 |
Dec 14, 2023 | 21.30 | 21.42 | 20.11 | 20.35 | 20.35 | 1,876,100 |
Dec 13, 2023 | 20.83 | 21.24 | 20.49 | 21.16 | 21.16 | 1,269,300 |
Dec 12, 2023 | 20.31 | 20.93 | 20.25 | 20.83 | 20.83 | 1,043,300 |
Dec 11, 2023 | 20.49 | 20.55 | 19.99 | 20.30 | 20.30 | 1,164,600 |
Dec 8, 2023 | 20.14 | 20.47 | 20.08 | 20.39 | 20.39 | 582,900 |
Dec 7, 2023 | 20.01 | 20.17 | 19.64 | 20.16 | 20.16 | 866,200 |
Dec 6, 2023 | 20.04 | 20.38 | 19.99 | 20.04 | 20.04 | 796,900 |
Dec 5, 2023 | 20.17 | 20.30 | 20.00 | 20.05 | 20.05 | 935,900 |
Dec 4, 2023 | 19.49 | 20.24 | 19.49 | 20.22 | 20.22 | 1,383,300 |
Dec 1, 2023 | 19.07 | 19.54 | 18.76 | 19.53 | 19.53 | 1,073,900 |
Nov 30, 2023 | 18.65 | 19.18 | 18.63 | 19.05 | 19.05 | 1,253,000 |
Nov 29, 2023 | 19.33 | 19.50 | 18.57 | 18.65 | 18.65 | 1,561,100 |
Nov 28, 2023 | 19.59 | 19.72 | 19.38 | 19.38 | 19.38 | 1,059,400 |
Nov 27, 2023 | 19.50 | 19.54 | 19.30 | 19.52 | 19.52 | 1,135,100 |
Nov 24, 2023 | 19.17 | 19.50 | 19.13 | 19.46 | 19.46 | 498,800 |
Nov 22, 2023 | 18.72 | 19.09 | 18.67 | 19.05 | 19.05 | 728,300 |
Nov 21, 2023 | 19.16 | 19.20 | 18.63 | 18.77 | 18.77 | 1,075,900 |
Nov 20, 2023 | 18.65 | 19.33 | 18.62 | 19.18 | 19.18 | 1,162,100 |
Nov 17, 2023 | 18.58 | 18.95 | 18.51 | 18.68 | 18.68 | 791,400 |
Nov 16, 2023 | 18.54 | 18.60 | 18.21 | 18.53 | 18.53 | 793,600 |
Nov 15, 2023 | 18.65 | 18.86 | 18.34 | 18.65 | 18.65 | 1,286,100 |
Nov 14, 2023 | 19.00 | 19.02 | 18.08 | 18.57 | 18.57 | 1,796,400 |
Nov 13, 2023 | 17.42 | 18.37 | 17.42 | 18.11 | 18.11 | 1,396,500 |
Nov 10, 2023 | 17.17 | 17.55 | 17.04 | 17.48 | 17.48 | 660,200 |
Nov 9, 2023 | 17.59 | 17.59 | 17.01 | 17.16 | 17.16 | 660,700 |
Nov 8, 2023 | 17.87 | 17.88 | 17.15 | 17.38 | 17.38 | 1,078,400 |
Nov 7, 2023 | 17.69 | 17.87 | 17.18 | 17.79 | 17.79 | 1,156,100 |
Nov 6, 2023 | 17.49 | 17.63 | 17.00 | 17.56 | 17.56 | 1,010,400 |
Nov 3, 2023 | 17.90 | 17.99 | 16.36 | 17.25 | 17.25 | 2,795,000 |
Nov 2, 2023 | 17.47 | 17.95 | 17.40 | 17.95 | 17.95 | 1,733,700 |
Nov 1, 2023 | 17.17 | 17.30 | 16.97 | 17.22 | 17.22 | 951,800 |
Oct 31, 2023 | 16.89 | 17.24 | 16.81 | 17.05 | 17.05 | 1,256,100 |
Oct 30, 2023 | 16.99 | 17.25 | 16.53 | 16.81 | 16.81 | 946,300 |
Oct 27, 2023 | 17.35 | 17.45 | 16.75 | 16.96 | 16.96 | 987,000 |
Oct 26, 2023 | 17.18 | 17.47 | 16.95 | 17.22 | 17.22 | 943,600 |
Oct 25, 2023 | 17.20 | 17.53 | 17.10 | 17.21 | 17.21 | 1,262,400 |
Oct 24, 2023 | 17.37 | 17.45 | 16.98 | 17.17 | 17.17 | 1,340,000 |
Oct 23, 2023 | 17.05 | 17.58 | 16.92 | 17.17 | 17.17 | 1,349,800 |
Oct 20, 2023 | 17.00 | 17.28 | 16.78 | 17.14 | 17.14 | 1,233,000 |
Oct 19, 2023 | 17.63 | 17.63 | 16.89 | 17.00 | 17.00 | 1,187,200 |
Oct 18, 2023 | 17.61 | 18.04 | 17.42 | 17.47 | 17.47 | 1,344,200 |
Oct 17, 2023 | 17.33 | 17.85 | 17.23 | 17.60 | 17.60 | 1,601,400 |
Oct 16, 2023 | 17.15 | 17.42 | 16.61 | 17.39 | 17.39 | 1,676,100 |
Oct 13, 2023 | 16.65 | 16.98 | 16.52 | 16.95 | 16.95 | 1,097,900 |
Oct 12, 2023 | 17.05 | 17.08 | 16.38 | 16.50 | 16.50 | 1,238,800 |
Oct 11, 2023 | 17.42 | 17.73 | 16.83 | 17.03 | 17.03 | 1,831,500 |
Oct 10, 2023 | 17.13 | 17.50 | 16.73 | 17.26 | 17.26 | 2,571,800 |
Oct 9, 2023 | 15.72 | 16.92 | 15.63 | 16.81 | 16.81 | 2,323,500 |
Oct 6, 2023 | 14.82 | 15.24 | 14.70 | 15.13 | 15.13 | 677,900 |
Oct 5, 2023 | 14.68 | 15.01 | 14.58 | 14.87 | 14.87 | 729,900 |
Oct 4, 2023 | 14.79 | 14.90 | 14.33 | 14.82 | 14.82 | 824,000 |
Oct 3, 2023 | 15.00 | 15.12 | 14.74 | 14.78 | 14.78 | 681,400 |
Oct 2, 2023 | 14.98 | 15.20 | 14.95 | 15.07 | 15.07 | 645,900 |
Sep 29, 2023 | 15.00 | 15.17 | 14.96 | 15.02 | 15.02 | 588,600 |
Sep 28, 2023 | 14.87 | 15.04 | 14.79 | 14.91 | 14.91 | 714,100 |
Sep 27, 2023 | 14.55 | 15.00 | 14.55 | 14.91 | 14.91 | 916,500 |
Sep 26, 2023 | 14.21 | 14.65 | 14.16 | 14.52 | 14.52 | 880,600 |
Sep 25, 2023 | 14.23 | 14.47 | 13.98 | 14.38 | 14.38 | 709,100 |
Sep 22, 2023 | 14.34 | 14.53 | 14.26 | 14.35 | 14.35 | 777,000 |
Sep 21, 2023 | 14.65 | 14.68 | 14.20 | 14.37 | 14.37 | 736,000 |
Sep 20, 2023 | 14.75 | 15.11 | 14.62 | 14.85 | 14.85 | 596,800 |
Sep 19, 2023 | 14.85 | 14.96 | 14.54 | 14.63 | 14.63 | 609,600 |
Sep 18, 2023 | 14.60 | 15.13 | 14.48 | 14.87 | 14.87 | 553,200 |
Sep 15, 2023 | 14.76 | 14.83 | 14.47 | 14.60 | 14.60 | 1,315,000 |
Sep 14, 2023 | 14.70 | 14.94 | 14.67 | 14.72 | 14.72 | 563,300 |
Sep 13, 2023 | 14.58 | 14.83 | 14.58 | 14.62 | 14.62 | 506,500 |
Sep 12, 2023 | 14.64 | 14.85 | 14.56 | 14.62 | 14.62 | 420,500 |
Sep 11, 2023 | 14.77 | 14.94 | 14.68 | 14.75 | 14.75 | 620,500 |
Sep 8, 2023 | 15.07 | 15.12 | 14.67 | 14.70 | 14.70 | 483,200 |
Sep 7, 2023 | 15.46 | 15.50 | 14.86 | 15.08 | 15.08 | 748,700 |
Sep 6, 2023 | 15.61 | 15.92 | 15.44 | 15.53 | 15.53 | 797,300 |
Sep 5, 2023 | 16.21 | 16.21 | 15.49 | 15.52 | 15.52 | 697,900 |
Sep 1, 2023 | 16.24 | 16.63 | 16.01 | 16.21 | 16.21 | 720,000 |
Aug 31, 2023 | 15.75 | 16.38 | 15.53 | 16.09 | 16.09 | 1,972,500 |
Aug 30, 2023 | 15.71 | 16.01 | 15.64 | 15.65 | 15.65 | 673,100 |
Aug 29, 2023 | 15.68 | 15.80 | 15.56 | 15.64 | 15.64 | 647,300 |
Aug 28, 2023 | 15.33 | 15.76 | 15.26 | 15.68 | 15.68 | 721,400 |
Aug 25, 2023 | 15.15 | 15.41 | 15.06 | 15.25 | 15.25 | 594,200 |
Aug 24, 2023 | 15.60 | 15.63 | 15.00 | 15.01 | 15.01 | 543,700 |
Aug 23, 2023 | 15.29 | 15.78 | 15.21 | 15.72 | 15.72 | 641,600 |
Aug 22, 2023 | 15.33 | 15.41 | 15.04 | 15.25 | 15.25 | 446,200 |
Aug 21, 2023 | 15.15 | 15.44 | 15.02 | 15.25 | 15.25 | 525,700 |
Aug 18, 2023 | 15.11 | 15.37 | 15.01 | 15.17 | 15.17 | 545,300 |
Aug 17, 2023 | 15.25 | 15.59 | 15.20 | 15.30 | 15.30 | 903,900 |
Aug 16, 2023 | 15.24 | 15.66 | 15.20 | 15.26 | 15.26 | 652,700 |
Aug 15, 2023 | 15.96 | 16.03 | 15.27 | 15.30 | 15.30 | 1,217,700 |
Aug 14, 2023 | 16.25 | 16.37 | 16.02 | 16.05 | 16.05 | 1,112,200 |
Aug 11, 2023 | 16.50 | 16.56 | 16.20 | 16.38 | 16.38 | 567,800 |
Aug 10, 2023 | 16.45 | 16.88 | 16.36 | 16.65 | 16.65 | 1,064,100 |
Aug 9, 2023 | 17.26 | 17.31 | 16.13 | 16.33 | 16.33 | 1,063,500 |
Aug 8, 2023 | 16.58 | 17.27 | 16.13 | 17.18 | 17.18 | 1,541,400 |
Aug 7, 2023 | 16.65 | 16.71 | 15.75 | 16.70 | 16.70 | 1,989,200 |
Aug 4, 2023 | 15.35 | 16.94 | 15.34 | 16.60 | 16.60 | 3,914,400 |
Aug 3, 2023 | 14.57 | 14.81 | 14.34 | 14.43 | 14.43 | 848,200 |
Aug 2, 2023 | 14.90 | 14.91 | 14.54 | 14.69 | 14.69 | 700,100 |
Aug 1, 2023 | 15.00 | 15.09 | 14.66 | 15.06 | 15.06 | 950,800 |
Jul 31, 2023 | 14.72 | 15.27 | 14.68 | 15.09 | 15.09 | 1,202,900 |
Jul 28, 2023 | 14.61 | 14.76 | 14.46 | 14.70 | 14.70 | 518,900 |
Jul 27, 2023 | 14.55 | 14.77 | 14.40 | 14.60 | 14.60 | 1,363,200 |
Jul 26, 2023 | 14.59 | 14.85 | 14.54 | 14.60 | 14.60 | 509,500 |
Jul 25, 2023 | 14.54 | 14.62 | 14.34 | 14.59 | 14.59 | 1,136,100 |
Jul 24, 2023 | 14.33 | 14.58 | 14.21 | 14.57 | 14.57 | 680,000 |
Jul 21, 2023 | 14.38 | 15.00 | 14.33 | 14.36 | 14.36 | 1,020,800 |
Jul 20, 2023 | 13.48 | 14.39 | 13.42 | 14.38 | 14.38 | 1,308,700 |
Jul 19, 2023 | 13.54 | 13.66 | 13.17 | 13.35 | 13.35 | 642,100 |
Jul 18, 2023 | 13.40 | 13.78 | 13.38 | 13.47 | 13.47 | 583,300 |
Jul 17, 2023 | 13.14 | 13.47 | 13.14 | 13.33 | 13.33 | 712,200 |
Jul 14, 2023 | 13.34 | 13.50 | 13.13 | 13.18 | 13.18 | 912,000 |
Jul 13, 2023 | 13.57 | 13.63 | 13.20 | 13.37 | 13.37 | 2,124,900 |
Jul 12, 2023 | 13.75 | 13.86 | 13.49 | 13.56 | 13.56 | 943,300 |
Jul 11, 2023 | 13.77 | 13.77 | 13.50 | 13.60 | 13.60 | 526,200 |
Jul 10, 2023 | 13.42 | 13.64 | 13.34 | 13.64 | 13.64 | 1,201,100 |
Jul 7, 2023 | 13.60 | 13.75 | 13.42 | 13.44 | 13.44 | 453,200 |
Jul 6, 2023 | 13.91 | 13.96 | 13.46 | 13.61 | 13.61 | 549,100 |
Jul 5, 2023 | 14.08 | 14.16 | 13.98 | 14.03 | 14.03 | 489,200 |
Jul 3, 2023 | 14.17 | 14.24 | 14.02 | 14.15 | 14.15 | 464,000 |
Jun 30, 2023 | 14.72 | 14.78 | 14.26 | 14.34 | 14.34 | 667,600 |
Jun 29, 2023 | 14.48 | 14.76 | 14.48 | 14.63 | 14.63 | 568,100 |
Jun 28, 2023 | 14.37 | 14.52 | 14.30 | 14.43 | 14.43 | 517,900 |
Jun 27, 2023 | 13.99 | 14.41 | 13.93 | 14.37 | 14.37 | 477,800 |
Jun 26, 2023 | 13.80 | 14.06 | 13.60 | 13.99 | 13.99 | 699,600 |
Jun 23, 2023 | 14.46 | 14.61 | 13.81 | 13.87 | 13.87 | 1,320,800 |
Jun 22, 2023 | 15.37 | 15.46 | 14.50 | 14.55 | 14.55 | 1,644,500 |
Jun 21, 2023 | 13.69 | 15.65 | 13.67 | 15.49 | 15.49 | 3,119,100 |
Jun 20, 2023 | 13.71 | 13.83 | 13.56 | 13.74 | 13.74 | 422,400 |
Jun 16, 2023 | 14.00 | 14.00 | 13.65 | 13.72 | 13.72 | 1,498,900 |
Jun 15, 2023 | 13.86 | 13.90 | 13.76 | 13.87 | 13.87 | 588,400 |
Jun 14, 2023 | 14.00 | 14.03 | 13.72 | 13.91 | 13.91 | 833,500 |
Jun 13, 2023 | 14.38 | 14.41 | 13.93 | 14.00 | 14.00 | 666,800 |
Jun 12, 2023 | 14.24 | 14.46 | 14.15 | 14.35 | 14.35 | 609,800 |
Jun 9, 2023 | 14.37 | 14.42 | 14.13 | 14.25 | 14.25 | 423,100 |
Jun 8, 2023 | 14.37 | 14.42 | 14.09 | 14.34 | 14.34 | 565,300 |
Jun 7, 2023 | 14.16 | 14.50 | 14.08 | 14.43 | 14.43 | 767,200 |
Jun 6, 2023 | 13.63 | 14.16 | 13.63 | 14.11 | 14.11 | 581,200 |
Jun 5, 2023 | 13.96 | 13.99 | 13.55 | 13.61 | 13.61 | 860,300 |
Jun 2, 2023 | 13.77 | 14.12 | 13.65 | 13.87 | 13.87 | 954,300 |
Jun 1, 2023 | 13.13 | 13.66 | 13.12 | 13.60 | 13.60 | 491,700 |
May 31, 2023 | 13.13 | 13.25 | 12.88 | 13.14 | 13.14 | 791,800 |
May 30, 2023 | 13.33 | 13.39 | 13.05 | 13.18 | 13.18 | 691,600 |
May 26, 2023 | 13.08 | 13.33 | 13.02 | 13.28 | 13.28 | 742,700 |
May 25, 2023 | 13.42 | 13.42 | 12.91 | 13.10 | 13.10 | 720,300 |
May 24, 2023 | 13.68 | 13.83 | 13.35 | 13.44 | 13.44 | 754,200 |
May 23, 2023 | 13.94 | 14.26 | 13.83 | 13.83 | 13.83 | 683,400 |
May 22, 2023 | 13.82 | 14.09 | 13.82 | 14.07 | 14.07 | 706,500 |
May 19, 2023 | 14.24 | 14.29 | 13.76 | 13.78 | 13.78 | 759,700 |
May 18, 2023 | 14.19 | 14.19 | 13.91 | 14.16 | 14.16 | 729,900 |
May 17, 2023 | 13.78 | 14.22 | 13.76 | 14.13 | 14.13 | 819,000 |
May 16, 2023 | 13.59 | 13.79 | 13.46 | 13.65 | 13.65 | 692,600 |
May 15, 2023 | 13.43 | 13.70 | 13.40 | 13.57 | 13.57 | 477,700 |
May 12, 2023 | 13.42 | 13.52 | 13.24 | 13.39 | 13.39 | 444,500 |
May 11, 2023 | 13.44 | 13.44 | 13.26 | 13.39 | 13.39 | 532,800 |
May 10, 2023 | 13.82 | 13.84 | 13.36 | 13.55 | 13.55 | 676,400 |
May 9, 2023 | 13.19 | 13.60 | 13.10 | 13.59 | 13.59 | 749,200 |
May 8, 2023 | 13.64 | 13.69 | 13.11 | 13.21 | 13.21 | 790,700 |
May 5, 2023 | 14.22 | 14.25 | 13.37 | 13.57 | 13.57 | 1,254,200 |
May 4, 2023 | 12.50 | 14.16 | 12.12 | 13.98 | 13.98 | 1,957,800 |
May 3, 2023 | 13.10 | 13.42 | 12.79 | 13.00 | 13.00 | 1,127,000 |
May 2, 2023 | 12.99 | 13.13 | 12.79 | 13.10 | 13.10 | 876,800 |
May 1, 2023 | 12.91 | 13.28 | 12.87 | 13.09 | 13.09 | 617,800 |
Apr 28, 2023 | 12.76 | 12.93 | 12.69 | 12.90 | 12.90 | 495,000 |
Apr 27, 2023 | 12.62 | 12.79 | 12.59 | 12.74 | 12.74 | 499,700 |
Apr 26, 2023 | 12.80 | 12.80 | 12.49 | 12.58 | 12.58 | 506,300 |
Related Tickers
AVAV AeroVironment, Inc.
155.64
-1.49%
MRCY Mercury Systems, Inc.
28.79
+1.09%
DRS Leonardo DRS, Inc.
21.39
-0.56%
LHX L3Harris Technologies, Inc.
207.36
-0.17%
NOC Northrop Grumman Corporation
488.06
+2.84%
TXT Textron Inc.
84.90
-9.69%
BWXT BWX Technologies, Inc.
94.69
+0.57%
CAE CAE Inc.
18.75
-1.94%
HII Huntington Ingalls Industries, Inc.
275.98
+0.05%
HWM Howmet Aerospace Inc.
64.80
+0.15%