Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KTOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 21.30 | -0.42 | -1.93% | 21.56 | 21.97 | 21.21 | 643,587 |
| Jul 17 2024 | 21.72 | -0.35 | -1.59% | 22.01 | 22.29 | 21.5201 | 978,547 |
| Jul 16 2024 | 22.07 | 0.60 | 2.79% | 21.67 | 22.11 | 21.62 | 1,021,983 |
| Jul 15 2024 | 21.47 | 0.46 | 2.19% | 21.23 | 21.54 | 21.1301 | 815,584 |
| Jul 12 2024 | 21.01 | -0.09 | -0.43% | 21.32 | 21.42 | 20.98 | 670,720 |
| Jul 11 2024 | 21.10 | 0.46 | 2.23% | 21.10 | 21.25 | 20.82 | 773,953 |
| Jul 10 2024 | 20.64 | 0.21 | 1.03% | 20.50 | 20.64 | 20.3701 | 695,601 |
| Jul 09 2024 | 20.43 | -0.35 | -1.68% | 20.75 | 20.97 | 20.40 | 827,408 |
| Jul 08 2024 | 20.78 | 0.16 | 0.78% | 20.81 | 21.28 | 20.749 | 642,180 |
| Jul 05 2024 | 20.62 | 0.14 | 0.68% | 20.35 | 20.66 | 20.15 | 567,997 |
| Jul 03 2024 | 20.48 | 0.15 | 0.74% | 20.33 | 20.612 | 20.23 | 448,061 |
| Jul 02 2024 | 20.33 | 0.59 | 2.99% | 19.71 | 20.3599 | 19.645 | 955,100 |
| Jul 01 2024 | 19.74 | -0.27 | -1.35% | 19.98 | 20.10 | 19.54 | 919,659 |
| Jun 28 2024 | 20.01 | 0.04 | 0.20% | 20.16 | 20.49 | 19.78 | 4,160,027 |
| Jun 27 2024 | 19.97 | 0.16 | 0.81% | 19.79 | 20.05 | 19.67 | 574,764 |
| Jun 26 2024 | 19.81 | -0.35 | -1.74% | 19.93 | 19.935 | 19.58 | 902,149 |
| Jun 25 2024 | 20.16 | -0.32 | -1.56% | 20.26 | 20.355 | 19.95 | 1,023,614 |
| Jun 24 2024 | 20.48 | -0.17 | -0.82% | 20.63 | 21.46 | 20.46 | 1,294,347 |
| Jun 21 2024 | 20.65 | 0.49 | 2.43% | 20.12 | 20.68 | 19.91 | 3,929,059 |
| Jun 20 2024 | 20.16 | -0.04 | -0.20% | 20.17 | 20.31 | 20.055 | 935,654 |
| Jun 18 2024 | 20.20 | 0.45 | 2.28% | 19.77 | 20.23 | 19.56 | 1,024,950 |
| Jun 17 2024 | 19.75 | -0.05 | -0.23% | 19.60 | 19.84 | 19.23 | 1,108,413 |
| Jun 14 2024 | 19.795 | -0.30 | -1.47% | 19.80 | 19.83 | 19.365 | 670,529 |
| Jun 13 2024 | 20.09 | -0.37 | -1.81% | 20.46 | 20.47 | 19.86 | 833,733 |
| Jun 12 2024 | 20.46 | 0.22 | 1.09% | 20.575 | 20.775 | 20.365 | 565,865 |
| Jun 11 2024 | 20.24 | -0.22 | -1.08% | 20.30 | 20.3482 | 20.07 | 711,890 |
| Jun 10 2024 | 20.46 | 0.08 | 0.39% | 20.37 | 20.74 | 20.295 | 586,997 |
| Jun 07 2024 | 20.38 | -0.42 | -2.02% | 20.63 | 20.7302 | 20.31 | 742,619 |
| Jun 06 2024 | 20.80 | -0.50 | -2.35% | 21.12 | 21.21 | 20.78 | 561,151 |
| Jun 05 2024 | 21.30 | 0.20 | 0.95% | 21.10 | 21.37 | 20.92 | 620,653 |
| Jun 04 2024 | 21.10 | -0.67 | -3.08% | 21.66 | 21.66 | 21.06 | 963,125 |
| Jun 03 2024 | 21.77 | 0.03 | 0.14% | 21.91 | 22.0799 | 21.54 | 854,383 |
| May 31 2024 | 21.74 | 0.12 | 0.56% | 21.63 | 21.85 | 21.42 | 898,150 |
| May 30 2024 | 21.62 | 0.19 | 0.89% | 21.55 | 21.74 | 21.415 | 797,656 |
| May 29 2024 | 21.43 | -0.37 | -1.70% | 21.59 | 21.76 | 21.33 | 793,972 |
| May 28 2024 | 21.80 | 0.26 | 1.21% | 21.78 | 22.775 | 21.61 | 1,397,027 |
| May 24 2024 | 21.54 | 0.34 | 1.60% | 21.24 | 21.55 | 21.175 | 806,593 |
| May 23 2024 | 21.20 | -0.21 | -0.98% | 21.43 | 21.65 | 21.09 | 964,075 |
| May 22 2024 | 21.41 | -0.29 | -1.34% | 21.64 | 21.675 | 21.17 | 938,420 |
| May 21 2024 | 21.70 | 0.06 | 0.28% | 21.55 | 22.0358 | 21.47 | 1,104,823 |
| May 20 2024 | 21.64 | 0.61 | 2.90% | 21.10 | 21.705 | 20.97 | 1,284,086 |
| May 17 2024 | 21.03 | 0.44 | 2.14% | 20.65 | 21.065 | 20.61 | 1,036,409 |
| May 16 2024 | 20.59 | 0.28 | 1.38% | 20.25 | 20.71 | 20.24 | 1,234,275 |
| May 15 2024 | 20.31 | 0.25 | 1.25% | 20.23 | 20.52 | 20.13 | 1,246,656 |
| May 14 2024 | 20.06 | 0.54 | 2.77% | 19.80 | 20.08 | 19.72 | 991,271 |
| May 13 2024 | 19.52 | -0.33 | -1.66% | 19.90 | 19.99 | 19.49 | 951,379 |
| May 10 2024 | 19.85 | 0.12 | 0.61% | 19.75 | 19.8799 | 19.52 | 1,329,024 |
| May 09 2024 | 19.73 | -0.11 | -0.55% | 19.70 | 19.87 | 19.35 | 1,344,826 |
| May 08 2024 | 19.84 | 1.08 | 5.76% | 19.11 | 20.045 | 18.56 | 2,354,131 |
| May 07 2024 | 18.76 | -0.25 | -1.32% | 18.95 | 19.065 | 18.67 | 1,305,164 |
| May 06 2024 | 19.01 | 0.47 | 2.54% | 18.65 | 19.05 | 18.65 | 919,477 |
| May 03 2024 | 18.54 | 0.45 | 2.49% | 18.43 | 18.56 | 17.99 | 1,017,143 |
| May 02 2024 | 18.09 | -0.10 | -0.55% | 18.31 | 18.41 | 17.76 | 983,546 |
| May 01 2024 | 18.19 | 0.37 | 2.08% | 17.82 | 18.45 | 17.82 | 893,403 |
| Apr 30 2024 | 17.82 | -0.84 | -4.50% | 18.53 | 18.705 | 17.80 | 1,494,086 |
| Apr 29 2024 | 18.66 | -0.20 | -1.03% | 19.00 | 19.14 | 18.595 | 1,039,271 |
| Apr 26 2024 | 18.855 | 1.58 | 9.11% | 18.80 | 19.226 | 18.242 | 2,874,947 |
| Apr 25 2024 | 17.28 | -0.49 | -2.76% | 17.55 | 17.57 | 17.045 | 996,508 |
| Apr 24 2024 | 17.77 | -0.07 | -0.39% | 17.71 | 17.89 | 17.503 | 1,137,096 |
| Apr 23 2024 | 17.84 | 0.01 | 0.06% | 17.79 | 18.12 | 17.70 | 886,455 |
| Apr 22 2024 | 17.83 | -0.19 | -1.05% | 17.99 | 18.04 | 17.62 | 816,098 |
