KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.58	44.48	40.86	40.86	40.85	-7.19%	409
Feb 10, 2026	44.94	44.94	43.49	44.02	44.02	-0.61%	644
Feb 9, 2026	43.64	44.29	43.33	44.29	44.29	2.43%	133
Feb 6, 2026	42.40	43.24	42.00	43.24	43.24	2.83%	177
Feb 5, 2026	43.06	43.06	41.88	42.05	42.05	-1.65%	667
Feb 4, 2026	42.36	42.75	41.50	42.75	42.75	3.88%	514
Feb 3, 2026	43.15	43.29	41.16	41.16	41.16	-3.36%	499
Feb 2, 2026	42.01	43.35	42.01	42.59	42.59	0.77%	1,038
Jan 30, 2026	42.51	43.54	42.22	42.27	42.27	-2.09%	927
Jan 29, 2026	43.80	44.02	42.82	43.17	43.17	0.30%	899
Jan 28, 2026	43.29	43.42	42.80	43.04	43.04	-0.57%	249
Jan 27, 2026	43.40	43.43	43.04	43.29	43.28	0.69%	1,138
Jan 26, 2026	44.69	44.69	42.90	42.99	42.99	-2.85%	574
Jan 23, 2026	44.79	45.07	44.14	44.25	44.25	-0.34%	300
Jan 22, 2026	44.50	44.72	44.06	44.40	44.40	0.63%	160
Jan 21, 2026	43.50	44.40	43.21	44.12	44.12	0.27%	1,454
Jan 20, 2026	43.89	44.41	43.81	44.00	44.00	-0.47%	1,494
Jan 16, 2026	45.71	45.71	44.08	44.21	44.21	-1.22%	2,068
Jan 15, 2026	44.18	44.75	43.66	44.75	44.75	1.48%	367
Jan 14, 2026	44.00	44.35	43.60	44.10	44.10	-0.20%	606
Jan 13, 2026	44.81	45.04	43.91	44.19	44.19	-0.15%	583
Jan 12, 2026	44.37	45.00	44.13	44.26	44.26	-0.50%	1,411
Jan 9, 2026	43.75	44.48	43.69	44.48	44.48	2.12%	10,236
Jan 8, 2026	42.70	43.98	42.31	43.56	43.56	2.49%	1,168
Jan 7, 2026	43.32	44.70	42.46	42.50	42.50	-0.54%	1,939
Jan 6, 2026	43.16	43.31	41.92	42.73	42.73	-0.27%	643
Jan 5, 2026	42.19	43.49	41.00	42.85	42.85	5.82%	1,154
Jan 2, 2026	40.12	40.51	39.64	40.49	40.49	0.30%	167
Dec 31, 2025	40.69	40.78	40.37	40.37	40.37	-0.25%	89
Dec 30, 2025	40.56	40.56	40.04	40.47	40.47	0.92%	117
Dec 29, 2025	40.25	40.78	40.01	40.10	40.10	-0.52%	158
Dec 24, 2025	39.40	40.43	39.40	40.31	40.31	1.43%	181
Dec 23, 2025	40.15	40.44	39.56	39.74	39.74	-0.40%	363
Dec 22, 2025	40.44	41.06	39.90	39.90	39.90	-2.44%	831
Dec 19, 2025	40.68	42.37	40.45	40.90	40.90	-4.93%	134
Dec 18, 2025	43.01	43.56	42.65	43.02	43.02	0.21%	1,334
Dec 17, 2025	42.30	43.41	42.30	42.93	42.93	1.15%	6
Dec 16, 2025	42.82	43.09	42.28	42.44	42.44	-1.12%	867
Dec 15, 2025	43.73	44.08	42.92	42.92	42.92	-1.83%	71
Dec 12, 2025	43.66	44.49	43.66	43.72	43.56	-1.08%	172
Dec 11, 2025	43.98	44.43	43.81	44.20	44.03	1.63%	50
Dec 10, 2025	44.04	44.06	43.23	43.49	43.33	-0.71%	120
Dec 9, 2025	44.01	44.01	43.35	43.80	43.63	0.57%	42
Dec 8, 2025	44.47	44.69	43.55	43.55	43.39	-0.87%	42
Dec 5, 2025	44.03	45.28	43.62	43.93	43.77	-2.21%	212
Dec 4, 2025	44.42	45.30	44.20	44.93	44.76	2.15%	329
Dec 3, 2025	43.82	44.29	43.23	43.98	43.81	1.37%	146
Dec 2, 2025	43.03	43.39	42.29	43.39	43.22	3.51%	146
Dec 1, 2025	40.96	42.06	40.91	41.92	41.76	1.64%	140
Nov 28, 2025	41.09	41.25	40.72	41.24	41.08	0.91%	78