KBR, Inc. (KBR)
NYSE: KBR · Real-Time Price · USD
44.30
-0.29 (-0.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
KBR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.12 | 44.48 | 43.28 | 44.30 | 44.30 | -0.65% | 1,270,904 |
| Dec 4, 2025 | 43.96 | 45.33 | 43.88 | 44.59 | 44.59 | 1.87% | 1,761,364 |
| Dec 3, 2025 | 43.82 | 44.26 | 43.33 | 43.77 | 43.77 | 0.21% | 1,179,220 |
| Dec 2, 2025 | 42.56 | 44.31 | 42.21 | 43.68 | 43.68 | 4.57% | 2,029,362 |
| Dec 1, 2025 | 40.98 | 42.18 | 40.88 | 41.77 | 41.77 | 1.33% | 1,614,017 |
| Nov 28, 2025 | 40.81 | 41.27 | 40.79 | 41.22 | 41.22 | 1.10% | 529,721 |
| Nov 26, 2025 | 40.84 | 41.37 | 40.67 | 40.77 | 40.77 | 0.07% | 1,058,713 |
| Nov 25, 2025 | 40.00 | 40.86 | 40.00 | 40.74 | 40.74 | 2.26% | 1,441,877 |
| Nov 24, 2025 | 40.19 | 40.46 | 39.61 | 39.84 | 39.84 | -1.19% | 1,136,647 |
| Nov 21, 2025 | 39.85 | 40.89 | 39.65 | 40.32 | 40.32 | 1.36% | 1,556,953 |
| Nov 20, 2025 | 41.00 | 41.19 | 39.76 | 39.78 | 39.78 | -1.78% | 932,033 |
| Nov 19, 2025 | 40.72 | 41.02 | 40.04 | 40.50 | 40.50 | -0.71% | 927,829 |
| Nov 18, 2025 | 40.54 | 40.91 | 40.33 | 40.79 | 40.79 | 0.52% | 739,978 |
| Nov 17, 2025 | 41.89 | 42.05 | 40.47 | 40.58 | 40.58 | -3.54% | 1,174,376 |
| Nov 14, 2025 | 41.56 | 42.08 | 41.42 | 42.07 | 42.07 | -0.45% | 841,162 |
| Nov 13, 2025 | 42.11 | 42.92 | 42.00 | 42.26 | 42.26 | -0.63% | 824,925 |
| Nov 12, 2025 | 42.53 | 43.11 | 42.45 | 42.53 | 42.53 | 0.24% | 673,285 |
| Nov 11, 2025 | 42.39 | 42.76 | 42.09 | 42.43 | 42.43 | 0.09% | 647,030 |
| Nov 10, 2025 | 43.00 | 43.26 | 41.71 | 42.39 | 42.39 | -0.54% | 843,413 |
| Nov 7, 2025 | 41.29 | 42.66 | 41.12 | 42.62 | 42.62 | 2.26% | 1,380,522 |
| Nov 6, 2025 | 42.77 | 42.96 | 41.31 | 41.68 | 41.68 | -2.55% | 1,202,683 |
| Nov 5, 2025 | 42.44 | 43.43 | 42.23 | 42.77 | 42.77 | 0.87% | 1,296,617 |
| Nov 4, 2025 | 41.26 | 42.46 | 41.01 | 42.40 | 42.40 | 1.80% | 1,522,704 |
| Nov 3, 2025 | 42.66 | 42.94 | 41.41 | 41.65 | 41.65 | -2.78% | 1,504,256 |
| Oct 31, 2025 | 41.74 | 43.29 | 41.50 | 42.84 | 42.84 | 3.20% | 2,822,236 |
| Oct 30, 2025 | 42.27 | 43.19 | 40.71 | 41.51 | 41.51 | -3.22% | 3,192,557 |
| Oct 29, 2025 | 42.89 | 43.53 | 42.74 | 42.89 | 42.89 | -0.37% | 1,505,553 |
| Oct 28, 2025 | 43.72 | 43.89 | 42.94 | 43.05 | 43.05 | -1.71% | 1,276,975 |
| Oct 27, 2025 | 44.14 | 44.14 | 43.42 | 43.80 | 43.80 | -0.64% | 1,460,042 |
| Oct 24, 2025 | 44.64 | 44.64 | 43.65 | 44.08 | 44.08 | -0.65% | 1,665,746 |
| Oct 23, 2025 | 43.65 | 44.72 | 43.45 | 44.37 | 44.37 | 2.31% | 1,628,821 |
| Oct 22, 2025 | 44.56 | 44.90 | 43.28 | 43.37 | 43.37 | -2.54% | 1,218,691 |
| Oct 21, 2025 | 43.53 | 44.83 | 43.33 | 44.50 | 44.50 | 2.25% | 1,449,419 |
| Oct 20, 2025 | 43.59 | 44.09 | 43.34 | 43.52 | 43.52 | 0.32% | 1,166,370 |
| Oct 17, 2025 | 43.41 | 43.55 | 42.94 | 43.38 | 43.38 | -0.87% | 818,411 |
| Oct 16, 2025 | 44.34 | 44.59 | 43.54 | 43.76 | 43.76 | -0.79% | 887,535 |
| Oct 15, 2025 | 45.13 | 45.28 | 43.78 | 44.11 | 44.11 | -1.74% | 1,005,594 |
| Oct 14, 2025 | 44.31 | 44.97 | 44.11 | 44.89 | 44.89 | 0.40% | 1,068,278 |
| Oct 13, 2025 | 43.37 | 45.03 | 43.37 | 44.71 | 44.71 | 3.38% | 2,084,024 |
| Oct 10, 2025 | 45.47 | 45.48 | 42.94 | 43.25 | 43.25 | -4.44% | 2,051,280 |
| Oct 9, 2025 | 46.90 | 46.96 | 45.24 | 45.26 | 45.26 | -3.48% | 1,082,006 |
| Oct 8, 2025 | 46.96 | 47.12 | 46.66 | 46.89 | 46.89 | 0.13% | 560,805 |
| Oct 7, 2025 | 47.62 | 47.62 | 46.48 | 46.83 | 46.83 | -1.31% | 911,135 |
| Oct 6, 2025 | 47.47 | 48.13 | 47.27 | 47.45 | 47.45 | 0.06% | 1,060,223 |
| Oct 3, 2025 | 47.20 | 47.57 | 46.91 | 47.42 | 47.42 | 0.64% | 1,145,243 |
| Oct 2, 2025 | 47.54 | 48.12 | 46.88 | 47.12 | 47.12 | -1.36% | 943,014 |
| Oct 1, 2025 | 46.91 | 48.33 | 46.81 | 47.77 | 47.77 | 1.02% | 959,831 |
| Sep 30, 2025 | 46.84 | 47.32 | 46.51 | 47.29 | 47.29 | 0.75% | 1,027,961 |
| Sep 29, 2025 | 47.55 | 47.66 | 46.88 | 46.94 | 46.94 | -0.87% | 1,049,488 |
| Sep 26, 2025 | 47.27 | 47.96 | 46.75 | 47.35 | 47.35 | 0.74% | 1,149,312 |
| Sep 25, 2025 | 49.28 | 49.60 | 46.17 | 47.00 | 47.00 | -5.07% | 3,123,045 |
| Sep 24, 2025 | 52.15 | 52.23 | 49.25 | 49.51 | 49.51 | 3.49% | 3,231,439 |
| Sep 23, 2025 | 48.81 | 49.24 | 47.70 | 47.84 | 47.84 | -1.69% | 1,136,295 |
| Sep 22, 2025 | 48.59 | 48.80 | 47.85 | 48.66 | 48.66 | -0.23% | 888,247 |
| Sep 19, 2025 | 49.46 | 49.46 | 48.52 | 48.77 | 48.77 | -1.22% | 1,789,915 |
| Sep 18, 2025 | 49.09 | 49.62 | 48.62 | 49.37 | 49.37 | 1.17% | 1,066,507 |
| Sep 17, 2025 | 48.45 | 49.81 | 48.45 | 48.80 | 48.80 | 1.20% | 879,889 |
| Sep 16, 2025 | 48.54 | 48.82 | 48.16 | 48.22 | 48.22 | -1.15% | 720,793 |
| Sep 15, 2025 | 49.09 | 49.51 | 48.78 | 48.78 | 48.78 | -1.24% | 799,480 |
| Sep 12, 2025 | 49.46 | 50.15 | 49.13 | 49.39 | 49.23 | -0.18% | 840,914 |
| Sep 11, 2025 | 49.85 | 50.12 | 49.13 | 49.48 | 49.31 | -0.66% | 2,070,628 |
| Sep 10, 2025 | 49.20 | 49.89 | 48.85 | 49.81 | 49.64 | 1.01% | 1,031,824 |
| Sep 9, 2025 | 49.29 | 49.47 | 48.96 | 49.31 | 49.15 | 0.08% | 736,376 |
| Sep 8, 2025 | 49.42 | 49.50 | 48.42 | 49.27 | 49.11 | -0.79% | 1,024,283 |
| Sep 5, 2025 | 49.21 | 49.94 | 49.14 | 49.66 | 49.49 | 1.47% | 839,806 |
| Sep 4, 2025 | 49.89 | 50.12 | 48.80 | 48.94 | 48.78 | -2.16% | 1,342,957 |
| Sep 3, 2025 | 50.04 | 50.27 | 49.27 | 50.02 | 49.85 | -0.44% | 1,242,670 |
| Sep 2, 2025 | 50.25 | 50.55 | 49.89 | 50.24 | 50.07 | -0.44% | 1,299,576 |
| Aug 29, 2025 | 51.20 | 51.44 | 50.42 | 50.46 | 50.29 | -1.60% | 978,607 |
| Aug 28, 2025 | 51.64 | 52.08 | 50.63 | 51.28 | 51.11 | -0.64% | 1,081,500 |
| Aug 27, 2025 | 51.14 | 51.97 | 51.11 | 51.61 | 51.44 | 0.82% | 1,364,663 |
| Aug 26, 2025 | 50.88 | 51.67 | 50.88 | 51.19 | 51.02 | 0.39% | 1,193,988 |
| Aug 25, 2025 | 51.00 | 51.28 | 50.72 | 50.99 | 50.82 | -0.14% | 1,080,994 |
| Aug 22, 2025 | 49.87 | 51.07 | 49.87 | 51.06 | 50.89 | 2.94% | 934,628 |
| Aug 21, 2025 | 49.44 | 49.95 | 49.42 | 49.60 | 49.43 | -0.04% | 749,938 |
| Aug 20, 2025 | 49.90 | 50.05 | 49.33 | 49.62 | 49.45 | -0.50% | 1,008,496 |
| Aug 19, 2025 | 49.83 | 50.22 | 49.57 | 49.87 | 49.70 | 0.18% | 866,361 |
| Aug 18, 2025 | 49.70 | 50.13 | 49.30 | 49.78 | 49.61 | 0.36% | 1,290,226 |
| Aug 15, 2025 | 50.01 | 50.01 | 48.95 | 49.60 | 49.43 | -0.46% | 1,135,421 |
| Aug 14, 2025 | 50.27 | 50.67 | 49.77 | 49.83 | 49.66 | -1.25% | 1,020,352 |
| Aug 13, 2025 | 49.00 | 50.65 | 48.30 | 50.46 | 50.29 | 1.35% | 1,784,370 |
| Aug 12, 2025 | 49.41 | 49.86 | 49.00 | 49.79 | 49.62 | 0.91% | 968,551 |
| Aug 11, 2025 | 49.91 | 50.51 | 49.31 | 49.34 | 49.18 | -1.08% | 1,572,981 |
| Aug 8, 2025 | 49.82 | 50.38 | 49.59 | 49.88 | 49.71 | 0.06% | 1,643,900 |
| Aug 7, 2025 | 50.03 | 50.61 | 49.68 | 49.85 | 49.68 | 0.46% | 1,806,150 |
| Aug 6, 2025 | 49.39 | 49.82 | 49.22 | 49.62 | 49.45 | -0.06% | 2,293,277 |
| Aug 5, 2025 | 48.21 | 49.78 | 48.18 | 49.65 | 49.48 | 3.27% | 2,228,299 |
| Aug 4, 2025 | 46.51 | 48.26 | 46.46 | 48.08 | 47.92 | 3.42% | 1,663,550 |
| Aug 1, 2025 | 46.43 | 46.88 | 45.48 | 46.49 | 46.33 | -0.53% | 2,488,685 |
| Jul 31, 2025 | 45.61 | 46.91 | 44.38 | 46.74 | 46.58 | 2.68% | 3,400,628 |
| Jul 30, 2025 | 46.75 | 46.75 | 45.33 | 45.52 | 45.37 | -2.28% | 1,906,183 |
| Jul 29, 2025 | 46.85 | 46.99 | 46.39 | 46.58 | 46.42 | -0.09% | 1,270,531 |
| Jul 28, 2025 | 47.45 | 47.60 | 45.99 | 46.62 | 46.46 | -1.12% | 1,402,486 |
| Jul 25, 2025 | 47.41 | 47.43 | 46.79 | 47.15 | 46.99 | 0.13% | 2,181,350 |
| Jul 24, 2025 | 47.15 | 47.54 | 46.70 | 47.09 | 46.93 | -0.95% | 1,130,567 |
| Jul 23, 2025 | 47.60 | 47.93 | 47.30 | 47.54 | 47.38 | 1.00% | 844,341 |
| Jul 22, 2025 | 46.06 | 47.51 | 46.06 | 47.07 | 46.91 | 2.35% | 1,722,682 |
| Jul 21, 2025 | 46.67 | 46.96 | 45.86 | 45.99 | 45.84 | -1.22% | 845,895 |
| Jul 18, 2025 | 47.14 | 47.40 | 46.36 | 46.56 | 46.40 | -1.08% | 913,548 |
| Jul 17, 2025 | 46.63 | 47.50 | 46.63 | 47.07 | 46.91 | 0.64% | 970,511 |