KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	51.03	51.45	50.67	50.67	50.67	-0.37%	8
Aug 28, 2025	51.64	51.98	50.69	50.86	50.86	-1.57%	30
Aug 27, 2025	51.59	51.75	50.70	51.67	51.67	0.49%	44
Aug 26, 2025	50.07	51.64	50.07	51.42	51.42	0.50%	48
Aug 25, 2025	50.80	51.29	50.63	51.16	51.16	0.71%	300
Aug 22, 2025	50.70	50.93	49.61	50.80	50.80	1.91%	139
Aug 21, 2025	49.67	49.88	49.25	49.85	49.85	0.89%	72
Aug 20, 2025	50.00	50.00	49.41	49.41	49.41	-0.45%	29
Aug 19, 2025	49.83	50.21	49.25	49.63	49.63	-0.50%	115
Aug 18, 2025	49.70	50.04	49.48	49.88	49.88	1.16%	26
Aug 15, 2025	50.11	50.11	49.21	49.31	49.31	-1.06%	50
Aug 14, 2025	56.41	56.41	49.83	49.84	49.84	0.56%	452
Aug 13, 2025	48.94	49.66	48.53	49.56	49.56	-0.24%	131
Aug 12, 2025	49.73	49.73	49.04	49.68	49.68	-0.88%	83
Aug 11, 2025	49.91	50.49	49.76	50.12	50.12	-0.22%	330
Aug 8, 2025	49.37	50.36	49.37	50.23	50.23	0.26%	33
Aug 7, 2025	50.15	50.28	49.33	50.10	50.10	1.07%	75
Aug 6, 2025	49.28	49.78	48.84	49.57	49.57	-0.04%	37
Aug 5, 2025	48.21	49.69	48.06	49.59	49.59	3.98%	1,082
Aug 4, 2025	47.65	47.69	46.06	47.69	47.69	2.46%	26
Aug 1, 2025	46.11	46.71	45.60	46.54	46.54	-0.36%	264
Jul 31, 2025	44.60	46.75	44.60	46.71	46.71	1.02%	49
Jul 30, 2025	47.00	47.00	46.23	46.24	46.24	-0.72%	86
Jul 29, 2025	46.57	47.03	46.54	46.58	46.58	0.90%	109
Jul 28, 2025	48.03	48.03	46.16	46.16	46.16	-2.16%	131
Jul 25, 2025	47.41	47.55	46.79	47.18	47.18	0.82%	29
Jul 24, 2025	47.34	47.49	46.80	46.80	46.80	-1.53%	136
Jul 23, 2025	47.48	47.90	47.43	47.53	47.53	0.94%	283
Jul 22, 2025	46.44	47.45	46.02	47.09	47.09	1.71%	117
Jul 21, 2025	47.03	47.27	46.27	46.30	46.30	-1.58%	75
Jul 18, 2025	47.14	47.51	47.04	47.04	47.04	-0.55%	64
Jul 17, 2025	46.91	47.42	46.35	47.30	47.30	1.88%	1,103
Jul 16, 2025	45.57	46.42	45.56	46.42	46.42	1.28%	157
Jul 15, 2025	47.08	47.31	45.60	45.84	45.84	-2.27%	259
Jul 14, 2025	46.50	46.90	46.06	46.90	46.90	0.69%	190
Jul 11, 2025	47.06	47.35	46.58	46.58	46.58	-1.34%	178
Jul 10, 2025	47.02	47.71	47.02	47.22	47.22	0.05%	109
Jul 9, 2025	47.55	47.78	47.08	47.19	47.19	-0.45%	1,023
Jul 8, 2025	47.50	47.58	46.92	47.41	47.41	1.17%	318
Jul 7, 2025	47.67	47.67	46.86	46.86	46.86	-2.54%	260
Jul 3, 2025	49.21	49.21	47.55	48.08	48.08	2.64%	103
Jul 2, 2025	47.50	47.87	46.63	46.84	46.84	-2.99%	228
Jul 1, 2025	47.70	48.29	47.60	48.29	48.29	1.06%	322
Jun 30, 2025	48.28	48.44	47.78	47.78	47.78	-1.19%	128
Jun 27, 2025	49.20	49.20	48.35	48.35	48.35	-2.08%	235
Jun 26, 2025	48.59	49.44	48.21	49.38	49.38	2.41%	283
Jun 25, 2025	48.13	48.25	47.15	48.22	48.22	1.13%	110
Jun 24, 2025	48.37	48.37	47.21	47.68	47.68	-2.03%	107
Jun 23, 2025	49.33	49.33	47.81	48.67	48.67	-0.43%	1,255
Jun 20, 2025	51.41	51.41	48.50	48.88	48.88	-8.05%	2,044