KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	46.96	47.12	46.66	47.01	-	0.37%	100,309
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
Aug 20, 2025	49.90	50.05	49.33	49.62	49.45	-0.50%	1,008,496
Aug 19, 2025	49.83	50.22	49.57	49.87	49.70	0.18%	866,361
Aug 18, 2025	49.70	50.13	49.30	49.78	49.61	0.36%	1,290,226
Aug 15, 2025	50.01	50.01	48.95	49.60	49.43	-0.46%	1,135,421
Aug 14, 2025	50.27	50.67	49.77	49.83	49.66	-1.25%	1,020,352
Aug 13, 2025	49.00	50.65	48.30	50.46	50.29	1.35%	1,784,370
Aug 12, 2025	49.41	49.86	49.00	49.79	49.62	0.91%	968,551
Aug 11, 2025	49.91	50.51	49.31	49.34	49.17	-1.08%	1,572,981
Aug 8, 2025	49.82	50.38	49.59	49.88	49.71	0.06%	1,643,900
Aug 7, 2025	50.03	50.61	49.68	49.85	49.68	0.46%	1,806,150
Aug 6, 2025	49.39	49.82	49.22	49.62	49.45	-0.06%	2,293,277
Aug 5, 2025	48.21	49.78	48.18	49.65	49.48	3.27%	2,228,299
Aug 4, 2025	46.51	48.26	46.46	48.08	47.92	3.42%	1,663,550
Aug 1, 2025	46.43	46.88	45.48	46.49	46.33	-0.53%	2,488,685
Jul 31, 2025	45.61	46.91	44.38	46.74	46.58	2.68%	3,400,628
Jul 30, 2025	46.75	46.75	45.33	45.52	45.37	-2.28%	1,906,183