KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	42.27	43.19	40.71	41.32	-	-3.66%	1,407,950
Oct 29, 2025	42.89	43.53	42.74	42.89	42.89	-0.37%	1,505,553
Oct 28, 2025	43.72	43.89	42.94	43.05	43.05	-1.71%	1,276,975
Oct 27, 2025	44.14	44.14	43.42	43.80	43.80	-0.64%	1,460,042
Oct 24, 2025	44.64	44.64	43.65	44.08	44.08	-0.65%	1,665,746
Oct 23, 2025	43.65	44.72	43.45	44.37	44.37	2.31%	1,628,821
Oct 22, 2025	44.56	44.90	43.28	43.37	43.37	-2.54%	1,218,691
Oct 21, 2025	43.53	44.83	43.33	44.50	44.50	2.25%	1,449,419
Oct 20, 2025	43.59	44.09	43.34	43.52	43.52	0.32%	1,166,370
Oct 17, 2025	43.41	43.55	42.94	43.38	43.38	-0.87%	818,411
Oct 16, 2025	44.34	44.59	43.54	43.76	43.76	-0.79%	887,535
Oct 15, 2025	45.13	45.28	43.78	44.11	44.11	-1.74%	1,005,594
Oct 14, 2025	44.31	44.97	44.11	44.89	44.89	0.40%	1,068,278
Oct 13, 2025	43.37	45.03	43.37	44.71	44.71	3.38%	2,084,024
Oct 10, 2025	45.47	45.48	42.94	43.25	43.25	-4.44%	2,051,280
Oct 9, 2025	46.90	46.96	45.24	45.26	45.26	-3.48%	1,082,006
Oct 8, 2025	46.96	47.12	46.66	46.89	46.89	0.13%	560,805
Oct 7, 2025	47.62	47.62	46.48	46.83	46.83	-1.31%	911,135
Oct 6, 2025	47.47	48.13	47.27	47.45	47.45	0.06%	1,060,223
Oct 3, 2025	47.20	47.57	46.91	47.42	47.42	0.64%	1,145,243
Oct 2, 2025	47.54	48.12	46.88	47.12	47.12	-1.36%	943,014
Oct 1, 2025	46.91	48.33	46.81	47.77	47.77	1.02%	959,831
Sep 30, 2025	46.84	47.32	46.51	47.29	47.29	0.75%	1,027,961
Sep 29, 2025	47.55	47.66	46.88	46.94	46.94	-0.87%	1,049,488
Sep 26, 2025	47.27	47.96	46.75	47.35	47.35	0.74%	1,149,312
Sep 25, 2025	49.28	49.60	46.17	47.00	47.00	-5.07%	3,123,045
Sep 24, 2025	52.15	52.23	49.25	49.51	49.51	3.49%	3,231,439
Sep 23, 2025	48.81	49.24	47.70	47.84	47.84	-1.69%	1,136,295
Sep 22, 2025	48.59	48.80	47.85	48.66	48.66	-0.23%	888,247
Sep 19, 2025	49.46	49.46	48.52	48.77	48.77	-1.22%	1,789,915
Sep 18, 2025	49.09	49.62	48.62	49.37	49.37	1.17%	1,066,507
Sep 17, 2025	48.45	49.81	48.45	48.80	48.80	1.20%	879,889
Sep 16, 2025	48.54	48.82	48.16	48.22	48.22	-1.15%	720,793
Sep 15, 2025	49.09	49.51	48.78	48.78	48.78	-1.24%	799,480
Sep 12, 2025	49.46	50.15	49.13	49.39	49.22	-0.18%	840,914
Sep 11, 2025	49.85	50.12	49.13	49.48	49.31	-0.66%	2,070,628
Sep 10, 2025	49.20	49.89	48.85	49.81	49.64	1.01%	1,031,824
Sep 9, 2025	49.29	49.47	48.96	49.31	49.14	0.08%	736,376
Sep 8, 2025	49.42	49.50	48.42	49.27	49.10	-0.79%	1,024,283
Sep 5, 2025	49.21	49.94	49.14	49.66	49.49	1.47%	839,806
Sep 4, 2025	49.89	50.12	48.80	48.94	48.78	-2.16%	1,342,957
Sep 3, 2025	50.04	50.27	49.27	50.02	49.85	-0.44%	1,232,283
Sep 2, 2025	50.25	50.55	49.89	50.24	50.07	-0.44%	1,299,576
Aug 29, 2025	51.20	51.44	50.42	50.46	50.29	-1.60%	978,607
Aug 28, 2025	51.64	52.08	50.63	51.28	51.11	-0.64%	1,081,500
Aug 27, 2025	51.14	51.97	51.11	51.61	51.44	0.82%	1,364,663
Aug 26, 2025	50.88	51.67	50.88	51.19	51.02	0.39%	1,193,988
Aug 25, 2025	51.00	51.28	50.72	50.99	50.82	-0.14%	1,080,994
Aug 22, 2025	49.87	51.07	49.87	51.06	50.89	2.94%	934,628
Aug 21, 2025	49.44	49.95	49.42	49.60	49.43	-0.04%	749,938