KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	42.56	44.31	42.21	43.68	43.51	4.57%	2,491,366
Dec 1, 2025	40.98	42.18	40.88	41.77	41.61	1.33%	1,614,017
Nov 28, 2025	40.81	41.27	40.79	41.22	41.06	1.10%	529,721
Nov 26, 2025	40.84	41.37	40.67	40.77	40.62	0.07%	1,058,713
Nov 25, 2025	40.00	40.86	40.00	40.74	40.59	2.26%	1,441,877
Nov 24, 2025	40.19	40.46	39.61	39.84	39.69	-1.19%	1,136,647
Nov 21, 2025	39.85	40.89	39.65	40.32	40.17	1.36%	1,556,953
Nov 20, 2025	41.00	41.19	39.76	39.78	39.63	-1.78%	932,033
Nov 19, 2025	40.72	41.02	40.04	40.50	40.35	-0.71%	927,829
Nov 18, 2025	40.54	40.91	40.33	40.79	40.64	0.52%	739,978
Nov 17, 2025	41.89	42.05	40.47	40.58	40.43	-3.54%	1,174,376
Nov 14, 2025	41.56	42.08	41.42	42.07	41.91	-0.45%	841,162
Nov 13, 2025	42.11	42.92	42.00	42.26	42.10	-0.63%	824,925
Nov 12, 2025	42.53	43.11	42.45	42.53	42.37	0.24%	673,285
Nov 11, 2025	42.39	42.76	42.09	42.43	42.27	0.09%	647,030
Nov 10, 2025	43.00	43.26	41.71	42.39	42.23	-0.54%	843,413
Nov 7, 2025	41.29	42.66	41.12	42.62	42.46	2.26%	1,380,522
Nov 6, 2025	42.77	42.96	41.31	41.68	41.52	-2.55%	1,202,683
Nov 5, 2025	42.44	43.43	42.23	42.77	42.61	0.87%	1,296,617
Nov 4, 2025	41.26	42.46	41.01	42.40	42.24	1.80%	1,522,704
Nov 3, 2025	42.66	42.94	41.41	41.65	41.49	-2.78%	1,504,256
Oct 31, 2025	41.74	43.29	41.50	42.84	42.68	3.20%	2,822,236
Oct 30, 2025	42.27	43.19	40.71	41.51	41.35	-3.22%	3,192,557
Oct 29, 2025	42.89	43.53	42.74	42.89	42.73	-0.37%	1,505,553
Oct 28, 2025	43.72	43.89	42.94	43.05	42.89	-1.71%	1,276,975
Oct 27, 2025	44.14	44.14	43.42	43.80	43.63	-0.64%	1,460,042
Oct 24, 2025	44.64	44.64	43.65	44.08	43.91	-0.65%	1,665,746