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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202542.2743.1940.7141.32--3.66%1,407,950
Oct 29, 202542.8943.5342.7442.8942.89-0.37%1,505,553
Oct 28, 202543.7243.8942.9443.0543.05-1.71%1,276,975
Oct 27, 202544.1444.1443.4243.8043.80-0.64%1,460,042
Oct 24, 202544.6444.6443.6544.0844.08-0.65%1,665,746
Oct 23, 202543.6544.7243.4544.3744.372.31%1,628,821
Oct 22, 202544.5644.9043.2843.3743.37-2.54%1,218,691
Oct 21, 202543.5344.8343.3344.5044.502.25%1,449,419
Oct 20, 202543.5944.0943.3443.5243.520.32%1,166,370
Oct 17, 202543.4143.5542.9443.3843.38-0.87%818,411
Oct 16, 202544.3444.5943.5443.7643.76-0.79%887,535
Oct 15, 202545.1345.2843.7844.1144.11-1.74%1,005,594
Oct 14, 202544.3144.9744.1144.8944.890.40%1,068,278
Oct 13, 202543.3745.0343.3744.7144.713.38%2,084,024
Oct 10, 202545.4745.4842.9443.2543.25-4.44%2,051,280
Oct 9, 202546.9046.9645.2445.2645.26-3.48%1,082,006
Oct 8, 202546.9647.1246.6646.8946.890.13%560,805
Oct 7, 202547.6247.6246.4846.8346.83-1.31%911,135
Oct 6, 202547.4748.1347.2747.4547.450.06%1,060,223
Oct 3, 202547.2047.5746.9147.4247.420.64%1,145,243
Oct 2, 202547.5448.1246.8847.1247.12-1.36%943,014
Oct 1, 202546.9148.3346.8147.7747.771.02%959,831
Sep 30, 202546.8447.3246.5147.2947.290.75%1,027,961
Sep 29, 202547.5547.6646.8846.9446.94-0.87%1,049,488
Sep 26, 202547.2747.9646.7547.3547.350.74%1,149,312
Sep 25, 202549.2849.6046.1747.0047.00-5.07%3,123,045
Sep 24, 202552.1552.2349.2549.5149.513.49%3,231,439
Sep 23, 202548.8149.2447.7047.8447.84-1.69%1,136,295
Sep 22, 202548.5948.8047.8548.6648.66-0.23%888,247
Sep 19, 202549.4649.4648.5248.7748.77-1.22%1,789,915
Sep 18, 202549.0949.6248.6249.3749.371.17%1,066,507
Sep 17, 202548.4549.8148.4548.8048.801.20%879,889
Sep 16, 202548.5448.8248.1648.2248.22-1.15%720,793
Sep 15, 202549.0949.5148.7848.7848.78-1.24%799,480
Sep 12, 202549.4650.1549.1349.3949.22-0.18%840,914
Sep 11, 202549.8550.1249.1349.4849.31-0.66%2,070,628
Sep 10, 202549.2049.8948.8549.8149.641.01%1,031,824
Sep 9, 202549.2949.4748.9649.3149.140.08%736,376
Sep 8, 202549.4249.5048.4249.2749.10-0.79%1,024,283
Sep 5, 202549.2149.9449.1449.6649.491.47%839,806
Sep 4, 202549.8950.1248.8048.9448.78-2.16%1,342,957
Sep 3, 202550.0450.2749.2750.0249.85-0.44%1,232,283
Sep 2, 202550.2550.5549.8950.2450.07-0.44%1,299,576
Aug 29, 202551.2051.4450.4250.4650.29-1.60%978,607
Aug 28, 202551.6452.0850.6351.2851.11-0.64%1,081,500
Aug 27, 202551.1451.9751.1151.6151.440.82%1,364,663
Aug 26, 202550.8851.6750.8851.1951.020.39%1,193,988
Aug 25, 202551.0051.2850.7250.9950.82-0.14%1,080,994
Aug 22, 202549.8751.0749.8751.0650.892.94%934,628
Aug 21, 202549.4449.9549.4249.6049.43-0.04%749,938