KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.18	33.49	32.18	33.37	33.37	3.47%	2,291,686
Jun 25, 2026	33.45	33.45	32.16	32.25	32.25	-2.83%	1,297,915
Jun 24, 2026	33.10	33.71	33.10	33.19	33.19	-0.03%	1,337,987
Jun 23, 2026	31.86	33.25	31.86	33.20	33.20	3.39%	1,591,636
Jun 22, 2026	32.54	32.69	31.61	32.11	32.11	-2.16%	1,573,315
Jun 18, 2026	33.72	33.96	32.46	32.82	32.82	-3.24%	3,965,845
Jun 17, 2026	34.70	35.48	33.88	33.92	33.92	-3.17%	1,433,781
Jun 16, 2026	34.87	35.61	34.50	35.03	35.03	0.60%	1,225,098
Jun 15, 2026	35.89	36.24	34.72	34.82	34.82	-2.40%	1,499,347
Jun 12, 2026	35.36	36.25	35.00	35.84	35.68	1.36%	1,044,333
Jun 11, 2026	34.24	35.54	33.92	35.36	35.20	3.33%	1,477,206
Jun 10, 2026	35.19	35.36	34.02	34.22	34.06	-3.11%	1,202,407
Jun 9, 2026	35.27	35.89	35.01	35.32	35.16	0.31%	1,242,548
Jun 8, 2026	35.36	35.81	35.01	35.21	35.05	-0.98%	1,200,171
Jun 5, 2026	36.31	36.49	35.45	35.56	35.40	-1.58%	1,251,453
Jun 4, 2026	35.72	36.68	35.50	36.13	35.96	1.12%	1,581,678
Jun 3, 2026	35.50	35.87	35.00	35.73	35.57	0.03%	2,247,464
Jun 2, 2026	35.20	36.34	34.85	35.72	35.56	0.20%	3,528,725
Jun 1, 2026	35.36	36.27	35.29	35.65	35.49	2.00%	2,129,182
May 29, 2026	34.14	36.05	34.00	34.95	34.79	1.48%	3,978,097
May 28, 2026	33.06	34.57	32.68	34.44	34.28	4.33%	2,335,074
May 27, 2026	33.29	33.98	32.99	33.01	32.86	-1.52%	1,437,409
May 26, 2026	33.40	33.83	33.26	33.52	33.37	0.18%	1,617,627
May 22, 2026	32.61	33.91	32.41	33.46	33.31	4.24%	1,649,315
May 21, 2026	32.02	32.26	31.36	32.10	31.95	-0.71%	1,180,548
May 20, 2026	31.70	32.39	31.09	32.33	32.18	1.51%	1,537,173
May 19, 2026	32.47	32.88	31.80	31.85	31.70	-1.21%	2,391,289
May 18, 2026	30.48	32.28	30.48	32.24	32.09	7.25%	2,579,649
May 15, 2026	31.02	31.27	29.94	30.06	29.92	-2.66%	1,539,598
May 14, 2026	30.64	31.50	30.47	30.88	30.74	1.25%	2,207,571
May 13, 2026	31.66	31.80	30.42	30.50	30.36	-4.93%	2,518,877
May 12, 2026	32.62	32.92	32.04	32.08	31.93	-1.20%	1,793,455
May 11, 2026	32.56	32.84	32.21	32.47	32.32	-0.22%	1,946,361
May 8, 2026	33.00	33.06	31.56	32.54	32.39	-1.99%	2,547,959
May 7, 2026	35.31	35.74	33.04	33.20	33.05	-5.44%	2,882,495
May 6, 2026	36.61	36.98	35.05	35.11	34.95	-4.02%	2,433,696
May 5, 2026	37.99	38.56	35.59	36.58	36.41	-5.40%	3,885,613
May 4, 2026	37.37	39.07	37.37	38.67	38.49	3.26%	2,603,474
May 1, 2026	37.50	37.92	37.29	37.45	37.28	-0.11%	1,507,830
Apr 30, 2026	36.39	37.64	36.16	37.49	37.32	4.08%	1,738,942
Apr 29, 2026	36.11	36.41	35.73	36.02	35.85	0.06%	1,165,544
Apr 28, 2026	35.62	36.15	35.16	36.00	35.83	2.01%	1,121,970
Apr 27, 2026	35.39	35.87	35.14	35.29	35.13	0.17%	1,149,153
Apr 24, 2026	35.23	35.40	34.75	35.23	35.07	-	1,026,964
Apr 23, 2026	35.96	36.06	34.87	35.23	35.07	-2.14%	1,559,900
Apr 22, 2026	36.90	37.46	35.77	36.00	35.83	-1.93%	1,072,392
Apr 21, 2026	36.52	37.32	36.39	36.71	36.54	0.69%	1,247,398
Apr 20, 2026	36.35	36.80	36.25	36.46	36.29	0.11%	1,499,242
Apr 17, 2026	36.78	37.56	36.07	36.42	36.25	-0.74%	1,486,830
Apr 16, 2026	36.79	37.22	36.62	36.69	36.52	-0.03%	1,219,296
Apr 15, 2026	36.49	37.16	36.44	36.70	36.53	0.94%	1,211,082
Apr 14, 2026	36.91	37.20	36.34	36.36	36.19	-1.44%	2,260,050
Apr 13, 2026	36.48	37.48	36.41	36.89	36.72	0.60%	1,460,675
Apr 10, 2026	37.55	37.59	36.39	36.67	36.50	-2.21%	2,001,754
Apr 9, 2026	38.31	38.31	37.03	37.50	37.33	-2.09%	1,464,606
Apr 8, 2026	38.57	39.70	38.27	38.30	38.12	1.46%	1,372,905
Apr 7, 2026	37.53	38.13	37.31	37.75	37.58	0.32%	782,299
Apr 6, 2026	37.93	38.18	37.52	37.63	37.46	-1.10%	1,136,954
Apr 2, 2026	37.11	38.70	36.86	38.05	37.87	1.41%	939,836
Apr 1, 2026	36.94	37.71	36.61	37.52	37.35	1.79%	1,174,609
Mar 31, 2026	36.08	37.06	35.62	36.86	36.69	2.93%	1,643,444
Mar 30, 2026	37.28	37.42	35.67	35.81	35.65	-3.22%	1,607,967
Mar 27, 2026	37.52	37.79	36.93	37.00	36.83	-1.41%	1,835,276
Mar 26, 2026	37.55	38.17	37.44	37.53	37.36	-0.56%	984,096
Mar 25, 2026	37.80	38.13	36.39	37.74	37.57	0.75%	1,183,893
Mar 24, 2026	37.39	37.85	37.04	37.46	37.29	-1.00%	1,208,601
Mar 23, 2026	38.07	38.34	37.51	37.84	37.67	1.47%	1,496,604
Mar 20, 2026	37.25	37.55	36.94	37.29	37.12	0.54%	2,555,851
Mar 19, 2026	36.29	37.36	36.19	37.09	36.92	1.53%	1,627,663
Mar 18, 2026	36.88	37.53	36.52	36.53	36.36	-1.59%	940,292
Mar 17, 2026	36.81	37.28	36.70	37.12	36.95	1.53%	934,247
Mar 16, 2026	36.56	37.04	36.33	36.56	36.39	-0.25%	1,380,469
Mar 13, 2026	36.79	37.01	36.35	36.65	36.48	0.07%	1,157,507
Mar 12, 2026	37.36	38.69	36.71	36.79	36.46	-2.31%	1,408,955
Mar 11, 2026	37.81	38.02	37.31	37.66	37.32	-0.55%	1,081,163
Mar 10, 2026	39.44	39.66	37.21	37.87	37.53	-3.83%	2,122,798
Mar 9, 2026	39.83	39.83	38.27	39.38	39.02	-1.55%	2,113,806
Mar 6, 2026	39.76	40.48	39.20	40.00	39.64	-0.32%	2,290,986
Mar 5, 2026	40.24	40.70	39.80	40.13	39.77	-0.99%	1,090,807
Mar 4, 2026	40.79	41.27	39.82	40.53	40.16	-1.10%	2,751,998
Mar 3, 2026	40.55	41.56	39.79	40.98	40.61	-1.37%	1,457,646
Mar 2, 2026	42.26	42.26	40.65	41.55	41.17	-1.61%	1,629,993
Feb 27, 2026	41.66	42.62	41.23	42.23	41.85	0.45%	1,442,727
Feb 26, 2026	42.41	42.46	39.39	42.04	41.66	3.01%	2,263,789
Feb 25, 2026	40.89	41.23	40.41	40.81	40.44	1.01%	2,236,063
Feb 24, 2026	40.58	40.71	40.09	40.40	40.03	0.17%	1,075,821
Feb 23, 2026	42.28	42.65	40.23	40.33	39.96	-5.57%	874,716
Feb 20, 2026	42.81	43.24	42.15	42.71	42.32	-0.74%	1,151,129
Feb 19, 2026	42.24	43.19	42.22	43.03	42.64	2.09%	1,337,616
Feb 18, 2026	41.49	42.41	41.00	42.15	41.77	2.16%	1,114,688
Feb 17, 2026	41.40	41.96	40.55	41.26	40.89	-0.10%	1,628,413
Feb 13, 2026	40.38	41.54	40.10	41.30	40.93	2.86%	965,252
Feb 12, 2026	41.01	41.81	39.43	40.15	39.79	-1.83%	1,244,394
Feb 11, 2026	43.79	43.92	40.47	40.90	40.53	-6.62%	1,929,853
Feb 10, 2026	44.15	44.37	43.49	43.80	43.40	-0.73%	929,534
Feb 9, 2026	43.39	44.47	43.28	44.12	43.72	1.45%	1,307,717
Feb 6, 2026	42.39	43.63	42.39	43.49	43.10	3.30%	1,493,118
Feb 5, 2026	42.86	43.13	41.77	42.10	41.72	-1.27%	1,456,756
Feb 4, 2026	41.80	42.93	41.70	42.64	42.25	2.43%	1,611,239
Feb 3, 2026	42.43	42.75	41.07	41.63	41.25	-2.09%	1,184,597