KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	46.67	46.96	46.17	46.23	-	-0.71%	208,258
Jul 18, 2025	47.14	47.40	46.36	46.56	46.56	-1.08%	913,548
Jul 17, 2025	46.63	47.50	46.63	47.07	47.07	0.64%	970,511
Jul 16, 2025	45.57	46.79	45.55	46.77	46.77	2.75%	1,630,621
Jul 15, 2025	47.08	47.14	45.43	45.52	45.52	-2.90%	1,268,628
Jul 14, 2025	46.30	47.04	46.13	46.88	46.88	0.97%	1,297,762
Jul 11, 2025	47.06	47.19	46.29	46.43	46.43	-1.51%	1,077,995
Jul 10, 2025	47.30	47.60	47.01	47.14	47.14	-1.22%	1,300,978
Jul 9, 2025	47.55	47.86	47.04	47.72	47.72	0.76%	1,198,098
Jul 8, 2025	47.04	47.75	46.96	47.36	47.36	0.85%	1,473,663
Jul 7, 2025	47.55	47.76	46.65	46.96	46.96	-1.39%	1,984,012
Jul 3, 2025	47.72	48.15	47.51	47.62	47.62	0.36%	823,811
Jul 2, 2025	47.50	47.66	46.54	47.45	47.45	-1.45%	1,469,000
Jul 1, 2025	47.70	48.62	47.51	48.15	48.15	0.44%	1,718,471
Jun 30, 2025	48.23	48.41	47.70	47.94	47.94	-0.54%	1,252,028
Jun 27, 2025	48.90	49.37	47.69	48.20	48.20	-1.69%	2,198,311
Jun 26, 2025	48.48	49.47	48.15	49.03	49.03	2.02%	1,396,596
Jun 25, 2025	48.00	48.42	47.06	48.06	48.06	0.50%	1,776,942
Jun 24, 2025	48.37	48.37	46.91	47.82	47.82	0.40%	2,369,598
Jun 23, 2025	48.36	49.00	47.54	47.63	47.63	-2.66%	2,381,750
Jun 20, 2025	50.67	51.00	48.25	48.93	48.93	-7.29%	5,150,132
Jun 18, 2025	52.88	53.50	52.62	52.78	52.78	-0.38%	734,454
Jun 17, 2025	52.97	53.46	52.72	52.98	52.98	-0.24%	697,661
Jun 16, 2025	53.80	53.96	52.86	53.11	53.11	-0.65%	899,642
Jun 13, 2025	53.67	54.38	53.11	53.46	53.46	-0.43%	942,088
Jun 12, 2025	52.78	53.72	52.53	53.69	53.53	0.71%	849,710
Jun 11, 2025	52.88	53.31	52.28	53.31	53.15	0.99%	1,275,029
Jun 10, 2025	53.02	53.23	52.62	52.79	52.63	-0.11%	618,354
Jun 9, 2025	53.95	54.08	52.76	52.85	52.69	-1.34%	1,053,598
Jun 6, 2025	52.99	53.67	52.71	53.57	53.41	2.35%	1,212,876
Jun 5, 2025	52.19	52.44	51.81	52.34	52.18	0.65%	1,123,744
Jun 4, 2025	52.14	52.60	51.93	52.00	51.84	0.02%	870,478
Jun 3, 2025	51.33	52.08	51.05	51.99	51.83	1.76%	1,230,335
Jun 2, 2025	51.81	51.83	50.53	51.09	50.93	-2.11%	1,155,316
May 30, 2025	51.31	52.27	51.11	52.19	52.03	1.48%	1,445,305
May 29, 2025	51.81	51.81	51.28	51.43	51.27	-0.10%	1,024,070
May 28, 2025	52.43	52.88	51.37	51.48	51.32	-1.83%	1,471,004
May 27, 2025	50.82	52.63	50.78	52.44	52.28	2.58%	1,811,157
May 23, 2025	51.61	51.74	50.30	51.12	50.96	-2.33%	1,175,512
May 22, 2025	52.22	52.76	51.90	52.34	52.18	0.52%	1,022,426
May 21, 2025	54.70	54.70	51.26	52.07	51.91	-5.89%	2,862,471
May 20, 2025	55.43	56.07	55.09	55.33	55.16	-0.22%	754,495
May 19, 2025	55.78	55.96	55.24	55.45	55.28	-1.19%	893,987
May 16, 2025	55.79	56.40	55.58	56.12	55.95	0.52%	1,082,592
May 15, 2025	55.19	56.18	55.19	55.83	55.66	0.31%	1,379,957
May 14, 2025	55.90	55.90	55.24	55.66	55.49	-0.54%	959,365
May 13, 2025	56.19	56.30	55.83	55.96	55.79	-0.18%	847,065
May 12, 2025	56.42	56.78	55.41	56.06	55.89	1.56%	983,090
May 9, 2025	54.97	55.40	54.09	55.20	55.03	0.69%	1,306,784
May 8, 2025	54.93	55.80	53.97	54.82	54.65	0.74%	1,958,816