KBR, Inc. (KBR)
NYSE: KBR · Real-Time Price · USD
53.50
+1.75 (3.38%)
Apr 24, 2025, 4:00 PM EDT - Market closed
KBR, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 51.97 | 53.54 | 51.57 | 53.50 | 53.50 | 3.38% | 1,439,053 |
Apr 23, 2025 | 52.21 | 52.80 | 51.38 | 51.75 | 51.75 | 1.87% | 1,113,396 |
Apr 22, 2025 | 50.75 | 51.29 | 50.31 | 50.80 | 50.80 | 1.40% | 808,223 |
Apr 21, 2025 | 50.51 | 50.62 | 49.50 | 50.10 | 50.10 | -0.81% | 1,400,956 |
Apr 17, 2025 | 50.40 | 50.75 | 50.17 | 50.51 | 50.51 | 0.42% | 516,106 |
Apr 16, 2025 | 49.94 | 50.62 | 49.67 | 50.30 | 50.30 | 0.10% | 954,958 |
Apr 15, 2025 | 50.59 | 51.01 | 50.14 | 50.25 | 50.25 | -0.65% | 707,432 |
Apr 14, 2025 | 50.61 | 50.63 | 49.49 | 50.58 | 50.58 | 0.50% | 1,109,862 |
Apr 11, 2025 | 49.06 | 50.62 | 48.00 | 50.33 | 50.33 | 2.82% | 1,064,483 |
Apr 10, 2025 | 49.52 | 50.02 | 47.87 | 48.95 | 48.95 | -3.11% | 1,464,470 |
Apr 9, 2025 | 45.89 | 50.88 | 45.66 | 50.52 | 50.52 | 8.06% | 2,226,855 |
Apr 8, 2025 | 48.33 | 48.59 | 46.26 | 46.75 | 46.75 | 1.19% | 2,147,517 |
Apr 7, 2025 | 46.00 | 47.61 | 43.89 | 46.20 | 46.20 | -2.82% | 2,179,553 |
Apr 4, 2025 | 49.63 | 49.83 | 47.51 | 47.54 | 47.54 | -7.33% | 2,395,486 |
Apr 3, 2025 | 51.85 | 53.13 | 51.28 | 51.30 | 51.30 | -4.61% | 2,353,352 |
Apr 2, 2025 | 49.22 | 53.89 | 49.22 | 53.78 | 53.78 | 7.71% | 3,409,747 |
Apr 1, 2025 | 49.79 | 50.20 | 48.96 | 49.93 | 49.93 | 0.24% | 1,028,055 |
Mar 31, 2025 | 49.97 | 50.16 | 49.46 | 49.81 | 49.81 | -1.07% | 1,238,642 |
Mar 28, 2025 | 50.79 | 51.28 | 50.23 | 50.35 | 50.35 | -1.62% | 900,155 |
Mar 27, 2025 | 51.06 | 51.30 | 50.42 | 51.18 | 51.18 | 0.39% | 837,625 |
Mar 26, 2025 | 51.48 | 51.99 | 50.67 | 50.98 | 50.98 | -0.87% | 703,248 |
Mar 25, 2025 | 51.50 | 51.72 | 51.01 | 51.43 | 51.43 | 0.18% | 704,351 |
Mar 24, 2025 | 50.58 | 51.45 | 50.58 | 51.34 | 51.34 | 2.41% | 989,592 |
Mar 21, 2025 | 49.48 | 50.32 | 49.23 | 50.13 | 50.13 | 0.18% | 1,193,154 |
Mar 20, 2025 | 50.71 | 51.00 | 49.88 | 50.04 | 50.04 | -2.46% | 1,308,424 |
Mar 19, 2025 | 50.99 | 51.66 | 50.68 | 51.30 | 51.30 | 0.75% | 1,251,046 |
Mar 18, 2025 | 50.75 | 51.09 | 50.24 | 50.92 | 50.92 | -0.25% | 1,108,174 |
Mar 17, 2025 | 51.06 | 51.90 | 50.92 | 51.05 | 51.05 | 0.77% | 1,620,479 |
Mar 14, 2025 | 50.23 | 50.88 | 50.00 | 50.66 | 50.66 | 1.30% | 1,456,148 |
Mar 13, 2025 | 50.42 | 50.74 | 49.94 | 50.01 | 49.85 | -1.26% | 1,227,893 |
Mar 12, 2025 | 50.99 | 51.02 | 49.56 | 50.65 | 50.49 | -0.16% | 1,689,742 |
Mar 11, 2025 | 51.09 | 51.43 | 49.82 | 50.73 | 50.57 | -0.84% | 1,974,154 |
Mar 10, 2025 | 51.42 | 52.88 | 50.99 | 51.16 | 50.99 | -1.31% | 3,193,099 |
Mar 7, 2025 | 49.71 | 52.03 | 49.71 | 51.84 | 51.67 | 3.60% | 2,486,555 |
Mar 6, 2025 | 49.45 | 50.26 | 49.26 | 50.04 | 49.88 | -0.26% | 3,500,475 |
Mar 5, 2025 | 49.15 | 50.31 | 49.15 | 50.17 | 50.01 | 1.68% | 2,595,784 |
Mar 4, 2025 | 47.91 | 50.27 | 47.84 | 49.34 | 49.18 | 2.13% | 2,938,374 |
Mar 3, 2025 | 49.34 | 49.55 | 47.88 | 48.31 | 48.15 | -1.47% | 2,372,182 |
Feb 28, 2025 | 48.10 | 49.24 | 47.57 | 49.03 | 48.87 | 1.53% | 2,096,292 |
Feb 27, 2025 | 48.15 | 49.12 | 47.90 | 48.29 | 48.13 | 0.86% | 2,093,983 |
Feb 26, 2025 | 47.60 | 48.29 | 47.16 | 47.88 | 47.73 | -0.75% | 2,564,901 |
Feb 25, 2025 | 51.10 | 51.67 | 47.19 | 48.24 | 48.08 | -3.85% | 3,164,042 |
Feb 24, 2025 | 49.48 | 50.38 | 47.55 | 50.17 | 50.01 | 2.10% | 6,217,154 |
Feb 21, 2025 | 50.78 | 51.10 | 48.66 | 49.14 | 48.98 | -3.15% | 2,616,733 |
Feb 20, 2025 | 51.40 | 51.52 | 49.96 | 50.74 | 50.58 | -1.70% | 2,029,226 |
Feb 19, 2025 | 51.69 | 52.08 | 51.31 | 51.62 | 51.45 | -1.04% | 1,810,873 |
Feb 18, 2025 | 52.19 | 52.42 | 51.53 | 52.16 | 51.99 | 0.35% | 1,522,742 |
Feb 14, 2025 | 52.60 | 53.14 | 51.32 | 51.98 | 51.81 | -0.90% | 1,556,687 |
Feb 13, 2025 | 53.47 | 53.47 | 52.18 | 52.45 | 52.28 | -1.59% | 1,886,050 |
Feb 12, 2025 | 54.27 | 54.76 | 53.15 | 53.30 | 53.13 | -2.63% | 2,033,490 |