KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.83	39.83	38.27	39.42	-	-1.45%	1,431,795
Mar 6, 2026	39.76	40.48	39.20	40.00	40.00	-0.32%	2,245,056
Mar 5, 2026	40.24	40.70	39.80	40.13	40.13	-0.99%	1,032,436
Mar 4, 2026	40.79	41.27	39.82	40.53	40.53	-1.10%	2,667,123
Mar 3, 2026	40.55	41.56	39.79	40.98	40.98	-1.37%	1,406,404
Mar 2, 2026	42.26	42.26	40.65	41.55	41.55	-1.61%	1,619,529
Feb 27, 2026	41.66	42.62	41.23	42.23	42.23	0.45%	1,414,985
Feb 26, 2026	42.41	42.46	39.39	42.04	42.04	3.01%	2,217,740
Feb 25, 2026	40.89	41.23	40.41	40.81	40.81	1.01%	2,235,937
Feb 24, 2026	40.58	40.71	40.09	40.40	40.40	0.17%	1,075,786
Feb 23, 2026	42.28	42.65	40.23	40.33	40.33	-5.57%	874,716
Feb 20, 2026	42.81	43.24	42.15	42.71	42.71	-0.74%	1,150,787
Feb 19, 2026	42.24	43.19	42.22	43.03	43.03	2.09%	1,294,964
Feb 18, 2026	41.49	42.41	41.00	42.15	42.15	2.16%	1,066,275
Feb 17, 2026	41.40	41.96	40.55	41.26	41.26	-0.10%	1,628,402
Feb 13, 2026	40.38	41.54	40.10	41.30	41.30	2.86%	850,146
Feb 12, 2026	41.01	41.81	39.43	40.15	40.15	-1.83%	1,134,297
Feb 11, 2026	43.79	43.92	40.47	40.90	40.90	-6.62%	1,920,529
Feb 10, 2026	44.15	44.37	43.49	43.80	43.80	-0.73%	922,911
Feb 9, 2026	43.39	44.47	43.28	44.12	44.12	1.45%	1,307,691
Feb 6, 2026	42.39	43.63	42.39	43.49	43.49	3.30%	1,493,117
Feb 5, 2026	42.86	43.13	41.77	42.10	42.10	-1.27%	1,456,568
Feb 4, 2026	41.80	42.93	41.70	42.64	42.64	2.43%	1,611,177
Feb 3, 2026	42.43	42.75	41.07	41.63	41.63	-2.09%	1,184,528
Feb 2, 2026	42.54	42.94	42.12	42.52	42.52	-0.68%	1,463,114
Jan 30, 2026	43.00	43.41	42.16	42.81	42.81	-0.97%	1,200,656
Jan 29, 2026	43.53	43.80	42.74	43.23	43.23	0.16%	2,474,642
Jan 28, 2026	43.29	43.38	42.82	43.16	43.16	0.02%	746,462
Jan 27, 2026	43.26	43.47	42.82	43.15	43.15	-0.64%	611,919
Jan 26, 2026	44.45	44.69	42.87	43.43	43.43	-2.12%	855,858
Jan 23, 2026	44.83	45.36	44.07	44.37	44.37	-0.16%	830,371
Jan 22, 2026	44.50	44.69	44.01	44.44	44.44	0.27%	837,337
Jan 21, 2026	43.86	44.57	43.50	44.32	44.32	1.93%	879,631
Jan 20, 2026	44.00	44.44	43.27	43.48	43.48	-2.69%	949,597
Jan 16, 2026	44.80	44.80	43.98	44.68	44.68	-0.67%	1,026,961
Jan 15, 2026	44.07	45.37	43.92	44.98	44.98	2.18%	1,446,830
Jan 14, 2026	44.11	44.38	43.66	44.02	44.02	0.02%	1,441,613
Jan 13, 2026	44.55	44.87	43.74	44.01	44.01	-0.63%	1,307,238
Jan 12, 2026	44.36	44.63	44.09	44.29	44.29	-0.16%	1,128,380
Jan 9, 2026	43.75	44.59	43.63	44.36	44.36	1.53%	1,114,963
Jan 8, 2026	42.77	44.20	42.64	43.69	43.69	3.41%	1,513,531
Jan 7, 2026	43.18	43.36	42.00	42.25	42.25	-1.74%	1,453,013
Jan 6, 2026	43.00	43.25	41.98	43.00	43.00	-0.53%	2,027,494
Jan 5, 2026	41.38	43.47	41.26	43.23	43.23	6.71%	2,530,939
Jan 2, 2026	40.16	40.75	40.01	40.51	40.51	0.77%	1,778,623
Dec 31, 2025	40.52	40.76	40.18	40.20	40.20	-1.11%	836,918
Dec 30, 2025	40.20	40.73	39.96	40.65	40.65	1.09%	1,048,923
Dec 29, 2025	40.16	40.40	39.98	40.21	40.21	-0.02%	2,141,923
Dec 26, 2025	40.14	40.58	40.00	40.22	40.22	-0.02%	638,439
Dec 24, 2025	39.90	40.46	39.55	40.23	40.23	0.63%	577,028
Dec 23, 2025	40.25	40.43	39.52	39.98	39.98	-0.37%	1,328,475
Dec 22, 2025	40.52	40.98	39.82	40.13	40.13	-0.42%	1,820,325
Dec 19, 2025	41.68	41.74	40.05	40.30	40.30	-5.84%	5,024,149
Dec 18, 2025	43.29	43.55	42.72	42.80	42.80	-0.21%	983,753
Dec 17, 2025	42.51	43.49	42.37	42.89	42.89	0.70%	1,002,321
Dec 16, 2025	42.98	43.06	42.23	42.59	42.59	-1.14%	2,228,787
Dec 15, 2025	43.74	44.29	42.89	43.08	43.08	-0.92%	1,937,486
Dec 12, 2025	44.18	44.33	43.47	43.48	43.32	-1.23%	850,598
Dec 11, 2025	43.72	44.52	43.68	44.02	43.85	0.96%	984,410
Dec 10, 2025	43.61	43.96	43.15	43.60	43.43	-	997,694
Dec 9, 2025	43.47	43.99	43.40	43.60	43.43	-0.02%	726,768
Dec 8, 2025	44.23	44.51	43.42	43.61	43.44	-1.56%	1,035,813
Dec 5, 2025	44.12	44.48	43.28	44.30	44.13	-0.65%	1,270,904
Dec 4, 2025	43.96	45.33	43.88	44.59	44.42	1.87%	1,762,386
Dec 3, 2025	43.82	44.26	43.33	43.77	43.60	0.21%	1,179,225
Dec 2, 2025	42.56	44.31	42.21	43.68	43.51	4.57%	2,491,366
Dec 1, 2025	40.98	42.18	40.88	41.77	41.61	1.33%	1,614,017
Nov 28, 2025	40.81	41.27	40.79	41.22	41.06	1.10%	529,721
Nov 26, 2025	40.84	41.37	40.67	40.77	40.62	0.07%	1,058,713
Nov 25, 2025	40.00	40.86	40.00	40.74	40.59	2.26%	1,441,877
Nov 24, 2025	40.19	40.46	39.61	39.84	39.69	-1.19%	1,136,647
Nov 21, 2025	39.85	40.89	39.65	40.32	40.17	1.36%	1,556,953
Nov 20, 2025	41.00	41.19	39.76	39.78	39.63	-1.78%	932,033
Nov 19, 2025	40.72	41.02	40.04	40.50	40.35	-0.71%	927,829
Nov 18, 2025	40.54	40.91	40.33	40.79	40.64	0.52%	739,978
Nov 17, 2025	41.89	42.05	40.47	40.58	40.43	-3.54%	1,174,376
Nov 14, 2025	41.56	42.08	41.42	42.07	41.91	-0.45%	841,162
Nov 13, 2025	42.11	42.92	42.00	42.26	42.10	-0.63%	824,925
Nov 12, 2025	42.53	43.11	42.45	42.53	42.37	0.24%	673,285
Nov 11, 2025	42.39	42.76	42.09	42.43	42.27	0.09%	647,030
Nov 10, 2025	43.00	43.26	41.71	42.39	42.23	-0.54%	843,413
Nov 7, 2025	41.29	42.66	41.12	42.62	42.46	2.26%	1,380,522
Nov 6, 2025	42.77	42.96	41.31	41.68	41.52	-2.55%	1,202,683
Nov 5, 2025	42.44	43.43	42.23	42.77	42.61	0.87%	1,296,617
Nov 4, 2025	41.26	42.46	41.01	42.40	42.24	1.80%	1,522,704
Nov 3, 2025	42.66	42.94	41.41	41.65	41.49	-2.78%	1,504,256
Oct 31, 2025	41.74	43.29	41.50	42.84	42.68	3.20%	2,822,236
Oct 30, 2025	42.27	43.19	40.71	41.51	41.35	-3.22%	3,192,557
Oct 29, 2025	42.89	43.53	42.74	42.89	42.73	-0.37%	1,505,553
Oct 28, 2025	43.72	43.89	42.94	43.05	42.89	-1.71%	1,276,975
Oct 27, 2025	44.14	44.14	43.42	43.80	43.63	-0.64%	1,460,042
Oct 24, 2025	44.64	44.64	43.65	44.08	43.91	-0.65%	1,665,746
Oct 23, 2025	43.65	44.72	43.45	44.37	44.20	2.31%	1,628,821
Oct 22, 2025	44.56	44.90	43.28	43.37	43.21	-2.54%	1,218,691
Oct 21, 2025	43.53	44.83	43.33	44.50	44.33	2.25%	1,449,419
Oct 20, 2025	43.59	44.09	43.34	43.52	43.35	0.32%	1,166,370
Oct 17, 2025	43.41	43.55	42.94	43.38	43.22	-0.87%	818,411
Oct 16, 2025	44.34	44.59	43.54	43.76	43.59	-0.79%	887,535
Oct 15, 2025	45.13	45.28	43.78	44.11	43.94	-1.74%	1,005,594
Oct 14, 2025	44.31	44.97	44.11	44.89	44.72	0.40%	1,068,278