KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	54.00	54.66	52.78	54.42	54.25	0.44%	4,066,109
May 6, 2025	52.14	54.57	50.63	54.18	54.01	5.06%	2,685,009
May 5, 2025	51.81	52.16	51.17	51.57	51.41	-0.98%	2,238,077
May 2, 2025	53.44	53.60	51.49	52.08	51.92	-0.84%	1,914,521
May 1, 2025	53.07	53.44	52.12	52.52	52.36	-0.55%	1,028,788
Apr 30, 2025	52.56	52.98	51.86	52.81	52.65	-0.13%	966,105
Apr 29, 2025	52.81	53.18	52.40	52.88	52.72	-0.06%	781,608
Apr 28, 2025	53.10	53.39	52.46	52.91	52.75	-0.26%	1,185,542
Apr 25, 2025	53.54	53.83	52.72	53.05	52.89	-0.84%	1,060,807
Apr 24, 2025	51.97	53.54	51.57	53.50	53.34	3.38%	1,439,053
Apr 23, 2025	52.21	52.80	51.38	51.75	51.59	1.87%	1,113,396
Apr 22, 2025	50.75	51.29	50.31	50.80	50.64	1.40%	808,223
Apr 21, 2025	50.51	50.62	49.50	50.10	49.95	-0.81%	1,400,956
Apr 17, 2025	50.40	50.75	50.17	50.51	50.36	0.42%	516,106
Apr 16, 2025	49.94	50.62	49.67	50.30	50.15	0.10%	954,958
Apr 15, 2025	50.59	51.01	50.14	50.25	50.10	-0.65%	707,432