KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.83	39.83	38.27	39.42	-	-1.45%	1,431,795
Mar 6, 2026	39.76	40.48	39.20	40.00	40.00	-0.32%	2,245,056
Mar 5, 2026	40.24	40.70	39.80	40.13	40.13	-0.99%	1,032,436
Mar 4, 2026	40.79	41.27	39.82	40.53	40.53	-1.10%	2,667,123
Mar 3, 2026	40.55	41.56	39.79	40.98	40.98	-1.37%	1,406,404
Mar 2, 2026	42.26	42.26	40.65	41.55	41.55	-1.61%	1,619,529
Feb 27, 2026	41.66	42.62	41.23	42.23	42.23	0.45%	1,414,985
Feb 26, 2026	42.41	42.46	39.39	42.04	42.04	3.01%	2,217,740
Feb 25, 2026	40.89	41.23	40.41	40.81	40.81	1.01%	2,235,937
Feb 24, 2026	40.58	40.71	40.09	40.40	40.40	0.17%	1,075,786
Feb 23, 2026	42.28	42.65	40.23	40.33	40.33	-5.57%	874,716
Feb 20, 2026	42.81	43.24	42.15	42.71	42.71	-0.74%	1,150,787
Feb 19, 2026	42.24	43.19	42.22	43.03	43.03	2.09%	1,294,964
Feb 18, 2026	41.49	42.41	41.00	42.15	42.15	2.16%	1,066,275
Feb 17, 2026	41.40	41.96	40.55	41.26	41.26	-0.10%	1,628,402
Feb 13, 2026	40.38	41.54	40.10	41.30	41.30	2.86%	850,146
Feb 12, 2026	41.01	41.81	39.43	40.15	40.15	-1.83%	1,134,297
Feb 11, 2026	43.79	43.92	40.47	40.90	40.90	-6.62%	1,920,529
Feb 10, 2026	44.15	44.37	43.49	43.80	43.80	-0.73%	922,911
Feb 9, 2026	43.39	44.47	43.28	44.12	44.12	1.45%	1,307,691
Feb 6, 2026	42.39	43.63	42.39	43.49	43.49	3.30%	1,493,117
Feb 5, 2026	42.86	43.13	41.77	42.10	42.10	-1.27%	1,456,568
Feb 4, 2026	41.80	42.93	41.70	42.64	42.64	2.43%	1,611,177
Feb 3, 2026	42.43	42.75	41.07	41.63	41.63	-2.09%	1,184,528
Feb 2, 2026	42.54	42.94	42.12	42.52	42.52	-0.68%	1,463,114
Jan 30, 2026	43.00	43.41	42.16	42.81	42.81	-0.97%	1,200,656
Jan 29, 2026	43.53	43.80	42.74	43.23	43.23	0.16%	2,474,642
Jan 28, 2026	43.29	43.38	42.82	43.16	43.16	0.02%	746,462
Jan 27, 2026	43.26	43.47	42.82	43.15	43.15	-0.64%	611,919
Jan 26, 2026	44.45	44.69	42.87	43.43	43.43	-2.12%	855,858
Jan 23, 2026	44.83	45.36	44.07	44.37	44.37	-0.16%	830,371
Jan 22, 2026	44.50	44.69	44.01	44.44	44.44	0.27%	837,337
Jan 21, 2026	43.86	44.57	43.50	44.32	44.32	1.93%	879,631
Jan 20, 2026	44.00	44.44	43.27	43.48	43.48	-2.69%	949,597
Jan 16, 2026	44.80	44.80	43.98	44.68	44.68	-0.67%	1,026,961
Jan 15, 2026	44.07	45.37	43.92	44.98	44.98	2.18%	1,446,830
Jan 14, 2026	44.11	44.38	43.66	44.02	44.02	0.02%	1,441,613
Jan 13, 2026	44.55	44.87	43.74	44.01	44.01	-0.63%	1,307,238
Jan 12, 2026	44.36	44.63	44.09	44.29	44.29	-0.16%	1,128,380
Jan 9, 2026	43.75	44.59	43.63	44.36	44.36	1.53%	1,114,963
Jan 8, 2026	42.77	44.20	42.64	43.69	43.69	3.41%	1,513,531
Jan 7, 2026	43.18	43.36	42.00	42.25	42.25	-1.74%	1,453,013
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