KBR, Inc. (KBR)
 NYSE: KBR · Real-Time Price · USD
 41.61
 -1.28 (-2.98%)
  Oct 30, 2025, 1:29 PM EDT - Market open
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 |