KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.62	36.15	35.16	36.00	36.00	2.01%	1,120,273
Apr 27, 2026	35.39	35.87	35.14	35.29	35.29	0.17%	1,148,764
Apr 24, 2026	35.23	35.40	34.75	35.23	35.23	-	1,020,182
Apr 23, 2026	35.96	36.06	34.87	35.23	35.23	-2.14%	1,559,271
Apr 22, 2026	36.90	37.46	35.77	36.00	36.00	-1.93%	1,071,173
Apr 21, 2026	36.52	37.32	36.39	36.71	36.71	0.69%	1,247,180
Apr 20, 2026	36.35	36.80	36.25	36.46	36.46	0.11%	1,497,758
Apr 17, 2026	36.78	37.56	36.07	36.42	36.42	-0.74%	1,484,714
Apr 16, 2026	36.79	37.22	36.62	36.69	36.69	-0.03%	1,218,377
Apr 15, 2026	36.49	37.16	36.44	36.70	36.70	0.94%	1,210,862
Apr 14, 2026	36.91	37.20	36.34	36.36	36.36	-1.44%	2,202,154
Apr 13, 2026	36.48	37.48	36.41	36.89	36.89	0.60%	1,460,303
Apr 10, 2026	37.55	37.59	36.39	36.67	36.67	-2.21%	1,999,594
Apr 9, 2026	38.31	38.31	37.03	37.50	37.50	-2.09%	1,453,711
Apr 8, 2026	38.57	39.70	38.27	38.30	38.30	1.46%	1,333,291
Apr 7, 2026	37.53	38.13	37.31	37.75	37.75	0.32%	780,850
Apr 6, 2026	37.93	38.18	37.52	37.63	37.63	-1.10%	1,136,331
Apr 2, 2026	37.11	38.70	36.86	38.05	38.05	1.41%	939,612
Apr 1, 2026	36.94	37.71	36.61	37.52	37.52	1.79%	1,173,318
Mar 31, 2026	36.08	37.06	35.62	36.86	36.86	2.93%	1,643,340
Mar 30, 2026	37.28	37.42	35.67	35.81	35.81	-3.22%	1,566,869
Mar 27, 2026	37.52	37.79	36.93	37.00	37.00	-1.41%	1,825,483
Mar 26, 2026	37.55	38.17	37.44	37.53	37.53	-0.56%	973,345
Mar 25, 2026	37.80	38.13	36.39	37.74	37.74	0.75%	1,171,910
Mar 24, 2026	37.39	37.85	37.04	37.46	37.46	-1.00%	1,166,252
Mar 23, 2026	38.07	38.34	37.51	37.84	37.84	1.47%	1,496,305
Mar 20, 2026	37.25	37.55	36.94	37.29	37.29	0.54%	2,497,310
Mar 19, 2026	36.29	37.36	36.19	37.09	37.09	1.53%	1,624,500
Mar 18, 2026	36.88	37.53	36.52	36.53	36.53	-1.59%	919,831
Mar 17, 2026	36.81	37.28	36.70	37.12	37.12	1.53%	925,399
Mar 16, 2026	36.56	37.04	36.33	36.56	36.56	-0.25%	1,369,465
Mar 13, 2026	36.79	37.01	36.35	36.65	36.65	-0.38%	1,154,753
Mar 12, 2026	37.36	38.69	36.71	36.79	36.63	-2.31%	1,341,237
Mar 11, 2026	37.81	38.02	37.31	37.66	37.49	-0.55%	1,081,163
Mar 10, 2026	39.44	39.66	37.21	37.87	37.70	-3.83%	2,122,798
Mar 9, 2026	39.83	39.83	38.27	39.38	39.20	-1.55%	2,113,806
Mar 6, 2026	39.76	40.48	39.20	40.00	39.82	-0.32%	2,290,986
Mar 5, 2026	40.24	40.70	39.80	40.13	39.95	-0.99%	1,090,807
Mar 4, 2026	40.79	41.27	39.82	40.53	40.35	-1.10%	2,751,998
Mar 3, 2026	40.55	41.56	39.79	40.98	40.80	-1.37%	1,457,646
Mar 2, 2026	42.26	42.26	40.65	41.55	41.36	-1.61%	1,629,993
Feb 27, 2026	41.66	42.62	41.23	42.23	42.04	0.45%	1,442,727
Feb 26, 2026	42.41	42.46	39.39	42.04	41.85	3.01%	2,263,789
Feb 25, 2026	40.89	41.23	40.41	40.81	40.63	1.01%	2,236,063
Feb 24, 2026	40.58	40.71	40.09	40.40	40.22	0.17%	1,075,821
Feb 23, 2026	42.28	42.65	40.23	40.33	40.15	-5.57%	874,716
Feb 20, 2026	42.81	43.24	42.15	42.71	42.52	-0.74%	1,151,129
Feb 19, 2026	42.24	43.19	42.22	43.03	42.84	2.09%	1,337,616
Feb 18, 2026	41.49	42.41	41.00	42.15	41.96	2.16%	1,114,688
Feb 17, 2026	41.40	41.96	40.55	41.26	41.07	-0.10%	1,628,413
Feb 13, 2026	40.38	41.54	40.10	41.30	41.11	2.86%	965,252
Feb 12, 2026	41.01	41.81	39.43	40.15	39.97	-1.83%	1,244,394
Feb 11, 2026	43.79	43.92	40.47	40.90	40.72	-6.62%	1,929,853
Feb 10, 2026	44.15	44.37	43.49	43.80	43.60	-0.73%	929,534
Feb 9, 2026	43.39	44.47	43.28	44.12	43.92	1.45%	1,307,717
Feb 6, 2026	42.39	43.63	42.39	43.49	43.29	3.30%	1,493,118
Feb 5, 2026	42.86	43.13	41.77	42.10	41.91	-1.27%	1,456,756
Feb 4, 2026	41.80	42.93	41.70	42.64	42.45	2.43%	1,611,239
Feb 3, 2026	42.43	42.75	41.07	41.63	41.44	-2.09%	1,184,597
Feb 2, 2026	42.54	42.94	42.12	42.52	42.33	-0.68%	1,463,114
Jan 30, 2026	43.00	43.41	42.16	42.81	42.62	-0.97%	1,200,656
Jan 29, 2026	43.53	43.80	42.74	43.23	43.04	0.16%	2,496,553
Jan 28, 2026	43.29	43.38	42.82	43.16	42.97	0.02%	767,629
Jan 27, 2026	43.26	43.47	42.82	43.15	42.96	-0.64%	623,442
Jan 26, 2026	44.45	44.69	42.87	43.43	43.24	-2.12%	855,859
Jan 23, 2026	44.83	45.36	44.07	44.37	44.17	-0.16%	1,452,332
Jan 22, 2026	44.50	44.69	44.01	44.44	44.24	0.27%	838,789
Jan 21, 2026	43.86	44.57	43.50	44.32	44.12	1.93%	885,407
Jan 20, 2026	44.00	44.44	43.27	43.48	43.28	-2.69%	949,599
Jan 16, 2026	44.80	44.80	43.98	44.68	44.48	-0.67%	1,039,536
Jan 15, 2026	44.07	45.37	43.92	44.98	44.78	2.18%	1,446,915
Jan 14, 2026	44.11	44.38	43.66	44.02	43.82	0.02%	1,441,670
Jan 13, 2026	44.55	44.87	43.74	44.01	43.81	-0.63%	1,307,258
Jan 12, 2026	44.36	44.63	44.09	44.29	44.09	-0.16%	1,128,635
Jan 9, 2026	43.75	44.59	43.63	44.36	44.16	1.53%	1,153,385
Jan 8, 2026	42.77	44.20	42.64	43.69	43.49	3.41%	1,513,579
Jan 7, 2026	43.18	43.36	42.00	42.25	42.06	-1.74%	1,457,691
Jan 6, 2026	43.00	43.25	41.98	43.00	42.81	-0.53%	2,027,661
Jan 5, 2026	41.38	43.47	41.26	43.23	43.04	6.71%	2,531,275
Jan 2, 2026	40.16	40.75	40.01	40.51	40.33	0.77%	1,778,623
Dec 31, 2025	40.52	40.76	40.18	40.20	40.02	-1.11%	850,561
Dec 30, 2025	40.20	40.73	39.96	40.65	40.47	1.09%	1,159,728
Dec 29, 2025	40.16	40.40	39.98	40.21	40.03	-0.02%	2,141,927
Dec 26, 2025	40.14	40.58	40.00	40.22	40.04	-0.02%	646,093
Dec 24, 2025	39.90	40.46	39.55	40.23	40.05	0.63%	577,073
Dec 23, 2025	40.25	40.43	39.52	39.98	39.80	-0.37%	1,328,587
Dec 22, 2025	40.52	40.98	39.82	40.13	39.95	-0.42%	1,820,944
Dec 19, 2025	41.68	41.74	40.05	40.30	40.12	-5.84%	5,408,315
Dec 18, 2025	43.29	43.55	42.72	42.80	42.61	-0.21%	983,791
Dec 17, 2025	42.51	43.49	42.37	42.89	42.70	0.70%	1,002,321
Dec 16, 2025	42.98	43.06	42.23	42.59	42.40	-1.14%	2,228,787
Dec 15, 2025	43.74	44.29	42.89	43.08	42.89	-0.92%	1,937,486
Dec 12, 2025	44.18	44.33	43.47	43.48	43.12	-1.23%	850,598
Dec 11, 2025	43.72	44.52	43.68	44.02	43.66	0.96%	984,410
Dec 10, 2025	43.61	43.96	43.15	43.60	43.24	-	997,694
Dec 9, 2025	43.47	43.99	43.40	43.60	43.24	-0.02%	726,768
Dec 8, 2025	44.23	44.51	43.42	43.61	43.25	-1.56%	1,035,813
Dec 5, 2025	44.12	44.48	43.28	44.30	43.93	-0.65%	1,270,904
Dec 4, 2025	43.96	45.33	43.88	44.59	44.22	1.87%	1,762,386
Dec 3, 2025	43.82	44.26	43.33	43.77	43.41	0.21%	1,179,225