KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	40.38	41.54	40.10	41.30	41.30	2.86%	850,146
Feb 12, 2026	41.01	41.81	39.43	40.15	40.15	-1.83%	1,134,297
Feb 11, 2026	43.79	43.92	40.47	40.90	40.90	-6.62%	1,920,529
Feb 10, 2026	44.15	44.37	43.49	43.80	43.80	-0.73%	922,911
Feb 9, 2026	43.39	44.47	43.28	44.12	44.12	1.45%	1,307,691
Feb 6, 2026	42.39	43.63	42.39	43.49	43.49	3.30%	1,493,117
Feb 5, 2026	42.86	43.13	41.77	42.10	42.10	-1.27%	1,456,568
Feb 4, 2026	41.80	42.93	41.70	42.64	42.64	2.43%	1,611,177
Feb 3, 2026	42.43	42.75	41.07	41.63	41.63	-2.09%	1,184,528
Feb 2, 2026	42.54	42.94	42.12	42.52	42.52	-0.68%	1,463,114
Jan 30, 2026	43.00	43.41	42.16	42.81	42.81	-0.97%	1,200,656
Jan 29, 2026	43.53	43.80	42.74	43.23	43.23	0.16%	2,474,642
Jan 28, 2026	43.29	43.38	42.82	43.16	43.16	0.02%	746,462
Jan 27, 2026	43.26	43.47	42.82	43.15	43.15	-0.64%	611,919
Jan 26, 2026	44.45	44.69	42.87	43.43	43.43	-2.12%	855,858
Jan 23, 2026	44.83	45.36	44.07	44.37	44.37	-0.16%	830,371
Jan 22, 2026	44.50	44.69	44.01	44.44	44.44	0.27%	837,337
Jan 21, 2026	43.86	44.57	43.50	44.32	44.32	1.93%	879,631
Jan 20, 2026	44.00	44.44	43.27	43.48	43.48	-2.69%	949,597
Jan 16, 2026	44.80	44.80	43.98	44.68	44.68	-0.67%	1,026,961
Jan 15, 2026	44.07	45.37	43.92	44.98	44.98	2.18%	1,446,830
Jan 14, 2026	44.11	44.38	43.66	44.02	44.02	0.02%	1,441,613
Jan 13, 2026	44.55	44.87	43.74	44.01	44.01	-0.63%	1,307,238
Jan 12, 2026	44.36	44.63	44.09	44.29	44.29	-0.16%	1,128,380
Jan 9, 2026	43.75	44.59	43.63	44.36	44.36	1.53%	1,114,963
Jan 8, 2026	42.77	44.20	42.64	43.69	43.69	3.41%	1,513,531
Jan 7, 2026	43.18	43.36	42.00	42.25	42.25	-1.74%	1,453,013
Jan 6, 2026	43.00	43.25	41.98	43.00	43.00	-0.53%	2,027,494
Jan 5, 2026	41.38	43.47	41.26	43.23	43.23	6.71%	2,530,939
Jan 2, 2026	40.16	40.75	40.01	40.51	40.51	0.77%	1,778,623
Dec 31, 2025	40.52	40.76	40.18	40.20	40.20	-1.11%	836,918
Dec 30, 2025	40.20	40.73	39.96	40.65	40.65	1.09%	1,048,923
Dec 29, 2025	40.16	40.40	39.98	40.21	40.21	-0.02%	2,141,923
Dec 26, 2025	40.14	40.58	40.00	40.22	40.22	-0.02%	638,439
Dec 24, 2025	39.90	40.46	39.55	40.23	40.23	0.63%	577,028
Dec 23, 2025	40.25	40.43	39.52	39.98	39.98	-0.37%	1,328,475
Dec 22, 2025	40.52	40.98	39.82	40.13	40.13	-0.42%	1,820,325
Dec 19, 2025	41.68	41.74	40.05	40.30	40.30	-5.84%	5,024,149
Dec 18, 2025	43.29	43.55	42.72	42.80	42.80	-0.21%	983,753
Dec 17, 2025	42.51	43.49	42.37	42.89	42.89	0.70%	1,002,321
Dec 16, 2025	42.98	43.06	42.23	42.59	42.59	-1.14%	2,228,787
Dec 15, 2025	43.74	44.29	42.89	43.08	43.08	-0.92%	1,937,486
Dec 12, 2025	44.18	44.33	43.47	43.48	43.32	-1.23%	850,598
Dec 11, 2025	43.72	44.52	43.68	44.02	43.85	0.96%	984,410
Dec 10, 2025	43.61	43.96	43.15	43.60	43.43	-	997,694
Dec 9, 2025	43.47	43.99	43.40	43.60	43.43	-0.02%	726,768
Dec 8, 2025	44.23	44.51	43.42	43.61	43.44	-1.56%	1,035,813
Dec 5, 2025	44.12	44.48	43.28	44.30	44.13	-0.65%	1,270,904
Dec 4, 2025	43.96	45.33	43.88	44.59	44.42	1.87%	1,762,386
Dec 3, 2025	43.82	44.26	43.33	43.77	43.60	0.21%	1,179,225