KBR, Inc. (KBR)
NYSE: KBR · Real-Time Price · USD
49.39
-0.09 (-0.18%)
Sep 12, 2025, 4:00 PM EDT - Market closed
KBR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.46 | 50.15 | 49.13 | 49.39 | 49.39 | -0.18% | 772,444 |
| Sep 11, 2025 | 49.85 | 50.12 | 49.13 | 49.48 | 49.48 | -0.66% | 2,070,628 |
| Sep 10, 2025 | 49.20 | 49.89 | 48.85 | 49.81 | 49.81 | 1.01% | 1,031,824 |
| Sep 9, 2025 | 49.29 | 49.47 | 48.96 | 49.31 | 49.31 | 0.08% | 736,376 |
| Sep 8, 2025 | 49.42 | 49.50 | 48.42 | 49.27 | 49.27 | -0.79% | 1,024,283 |
| Sep 5, 2025 | 49.21 | 49.94 | 49.14 | 49.66 | 49.66 | 1.47% | 839,806 |
| Sep 4, 2025 | 49.89 | 50.12 | 48.80 | 48.94 | 48.94 | -2.16% | 1,342,957 |
| Sep 3, 2025 | 50.04 | 50.27 | 49.27 | 50.02 | 50.02 | -0.44% | 1,232,283 |
| Sep 2, 2025 | 50.25 | 50.55 | 49.89 | 50.24 | 50.24 | -0.44% | 1,299,576 |
| Aug 29, 2025 | 51.20 | 51.44 | 50.42 | 50.46 | 50.46 | -1.60% | 978,607 |
| Aug 28, 2025 | 51.64 | 52.08 | 50.63 | 51.28 | 51.28 | -0.64% | 1,081,500 |
| Aug 27, 2025 | 51.14 | 51.97 | 51.11 | 51.61 | 51.61 | 0.82% | 1,364,663 |
| Aug 26, 2025 | 50.88 | 51.67 | 50.88 | 51.19 | 51.19 | 0.39% | 1,193,988 |
| Aug 25, 2025 | 51.00 | 51.28 | 50.72 | 50.99 | 50.99 | -0.14% | 1,080,994 |
| Aug 22, 2025 | 49.87 | 51.07 | 49.87 | 51.06 | 51.06 | 2.94% | 934,628 |
| Aug 21, 2025 | 49.44 | 49.95 | 49.42 | 49.60 | 49.60 | -0.04% | 749,938 |
| Aug 20, 2025 | 49.90 | 50.05 | 49.33 | 49.62 | 49.62 | -0.50% | 1,008,496 |
| Aug 19, 2025 | 49.83 | 50.22 | 49.57 | 49.87 | 49.87 | 0.18% | 866,361 |
| Aug 18, 2025 | 49.70 | 50.13 | 49.30 | 49.78 | 49.78 | 0.36% | 1,290,226 |
| Aug 15, 2025 | 50.01 | 50.01 | 48.95 | 49.60 | 49.60 | -0.46% | 1,135,421 |
| Aug 14, 2025 | 50.27 | 50.67 | 49.77 | 49.83 | 49.83 | -1.25% | 1,020,352 |
| Aug 13, 2025 | 49.00 | 50.65 | 48.30 | 50.46 | 50.46 | 1.35% | 1,784,370 |
| Aug 12, 2025 | 49.41 | 49.86 | 49.00 | 49.79 | 49.79 | 0.91% | 968,551 |
| Aug 11, 2025 | 49.91 | 50.51 | 49.31 | 49.34 | 49.34 | -1.08% | 1,572,981 |
| Aug 8, 2025 | 49.82 | 50.38 | 49.59 | 49.88 | 49.88 | 0.06% | 1,643,900 |
| Aug 7, 2025 | 50.03 | 50.61 | 49.68 | 49.85 | 49.85 | 0.46% | 1,806,150 |
| Aug 6, 2025 | 49.39 | 49.82 | 49.22 | 49.62 | 49.62 | -0.06% | 2,293,277 |
| Aug 5, 2025 | 48.21 | 49.78 | 48.18 | 49.65 | 49.65 | 3.27% | 2,228,299 |
| Aug 4, 2025 | 46.51 | 48.26 | 46.46 | 48.08 | 48.08 | 3.42% | 1,663,550 |
| Aug 1, 2025 | 46.43 | 46.88 | 45.48 | 46.49 | 46.49 | -0.53% | 2,488,685 |
| Jul 31, 2025 | 45.61 | 46.91 | 44.38 | 46.74 | 46.74 | 2.68% | 3,400,628 |
| Jul 30, 2025 | 46.75 | 46.75 | 45.33 | 45.52 | 45.52 | -2.28% | 1,906,183 |
| Jul 29, 2025 | 46.85 | 46.99 | 46.39 | 46.58 | 46.58 | -0.09% | 1,270,531 |
| Jul 28, 2025 | 47.45 | 47.60 | 45.99 | 46.62 | 46.62 | -1.12% | 1,402,486 |
| Jul 25, 2025 | 47.41 | 47.43 | 46.79 | 47.15 | 47.15 | 0.13% | 2,181,350 |
| Jul 24, 2025 | 47.15 | 47.54 | 46.70 | 47.09 | 47.09 | -0.95% | 1,130,567 |
| Jul 23, 2025 | 47.60 | 47.93 | 47.30 | 47.54 | 47.54 | 1.00% | 844,341 |
| Jul 22, 2025 | 46.06 | 47.51 | 46.06 | 47.07 | 47.07 | 2.35% | 1,722,682 |
| Jul 21, 2025 | 46.67 | 46.96 | 45.86 | 45.99 | 45.99 | -1.22% | 845,895 |
| Jul 18, 2025 | 47.14 | 47.40 | 46.36 | 46.56 | 46.56 | -1.08% | 913,548 |
| Jul 17, 2025 | 46.63 | 47.50 | 46.63 | 47.07 | 47.07 | 0.64% | 970,511 |
| Jul 16, 2025 | 45.57 | 46.79 | 45.55 | 46.77 | 46.77 | 2.75% | 1,630,621 |
| Jul 15, 2025 | 47.08 | 47.14 | 45.43 | 45.52 | 45.52 | -2.90% | 1,268,628 |
| Jul 14, 2025 | 46.30 | 47.04 | 46.13 | 46.88 | 46.88 | 0.97% | 1,297,762 |
| Jul 11, 2025 | 47.06 | 47.19 | 46.29 | 46.43 | 46.43 | -1.51% | 1,077,995 |
| Jul 10, 2025 | 47.30 | 47.60 | 47.01 | 47.14 | 47.14 | -1.22% | 1,300,978 |
| Jul 9, 2025 | 47.55 | 47.86 | 47.04 | 47.72 | 47.72 | 0.76% | 1,198,098 |
| Jul 8, 2025 | 47.04 | 47.75 | 46.96 | 47.36 | 47.36 | 0.85% | 1,473,663 |
| Jul 7, 2025 | 47.55 | 47.76 | 46.65 | 46.96 | 46.96 | -1.39% | 1,984,012 |
| Jul 3, 2025 | 47.72 | 48.15 | 47.51 | 47.62 | 47.62 | 0.36% | 823,811 |