KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	49.22	53.89	49.22	53.78	53.78	7.71%	3,409,747
Apr 1, 2025	49.79	50.20	48.96	49.93	49.93	0.24%	1,028,055
Mar 31, 2025	49.97	50.16	49.46	49.81	49.81	-1.07%	1,238,642
Mar 28, 2025	50.79	51.28	50.23	50.35	50.35	-1.62%	900,155
Mar 27, 2025	51.06	51.30	50.42	51.18	51.18	0.39%	837,625
Mar 26, 2025	51.48	51.99	50.67	50.98	50.98	-0.87%	703,248
Mar 25, 2025	51.50	51.72	51.01	51.43	51.43	0.18%	704,351
Mar 24, 2025	50.58	51.45	50.58	51.34	51.34	2.41%	989,592
Mar 21, 2025	49.48	50.32	49.23	50.13	50.13	0.18%	1,193,154
Mar 20, 2025	50.71	51.00	49.88	50.04	50.04	-2.46%	1,308,424
Mar 19, 2025	50.99	51.66	50.68	51.30	51.30	0.75%	1,251,046
Mar 18, 2025	50.75	51.09	50.24	50.92	50.92	-0.25%	1,108,174
Mar 17, 2025	51.06	51.90	50.92	51.05	51.05	0.77%	1,620,479
Mar 14, 2025	50.23	50.88	50.00	50.66	50.66	1.30%	1,456,148
Mar 13, 2025	50.42	50.74	49.94	50.01	49.85	-1.26%	1,227,893
Mar 12, 2025	50.99	51.02	49.56	50.65	50.49	-0.16%	1,689,742
Mar 11, 2025	51.09	51.43	49.82	50.73	50.57	-0.84%	1,974,154
Mar 10, 2025	51.42	52.88	50.99	51.16	50.99	-1.31%	3,193,099
Mar 7, 2025	49.71	52.03	49.71	51.84	51.67	3.60%	2,486,555
Mar 6, 2025	49.45	50.26	49.26	50.04	49.88	-0.26%	3,500,475
Mar 5, 2025	49.15	50.31	49.15	50.17	50.01	1.68%	2,595,784
Mar 4, 2025	47.91	50.27	47.84	49.34	49.18	2.13%	2,938,374
Mar 3, 2025	49.34	49.55	47.88	48.31	48.15	-1.47%	2,372,182
Feb 28, 2025	48.10	49.24	47.57	49.03	48.87	1.53%	2,096,292
Feb 27, 2025	48.15	49.12	47.90	48.29	48.13	0.86%	2,093,983
Feb 26, 2025	47.60	48.29	47.16	47.88	47.73	-0.75%	2,564,901
Feb 25, 2025	51.10	51.67	47.19	48.24	48.08	-3.85%	3,164,042
Feb 24, 2025	49.48	50.38	47.55	50.17	50.01	2.10%	6,217,154
Feb 21, 2025	50.78	51.10	48.66	49.14	48.98	-3.15%	2,616,733
Feb 20, 2025	51.40	51.52	49.96	50.74	50.58	-1.70%	2,029,226
Feb 19, 2025	51.69	52.08	51.31	51.62	51.45	-1.04%	1,810,873
Feb 18, 2025	52.19	52.42	51.53	52.16	51.99	0.35%	1,522,742
Feb 14, 2025	52.60	53.14	51.32	51.98	51.81	-0.90%	1,556,687
Feb 13, 2025	53.47	53.47	52.18	52.45	52.28	-1.59%	1,886,050
Feb 12, 2025	54.27	54.76	53.15	53.30	53.13	-2.63%	2,033,490
Feb 11, 2025	55.33	55.33	54.50	54.74	54.56	-1.14%	893,377
Feb 10, 2025	54.60	55.93	54.29	55.37	55.19	1.48%	1,365,319
Feb 7, 2025	54.70	55.09	54.10	54.56	54.38	0.29%	1,111,779
Feb 6, 2025	53.91	54.46	53.60	54.40	54.22	1.19%	1,082,259
Feb 5, 2025	53.58	53.97	53.22	53.76	53.59	1.24%	963,744
Feb 4, 2025	53.20	53.71	52.83	53.10	52.93	-0.69%	964,617
Feb 3, 2025	53.43	53.92	52.57	53.47	53.30	-1.75%	928,183
Jan 31, 2025	55.44	55.44	53.04	54.42	54.24	-2.49%	2,183,918
Jan 30, 2025	54.89	55.81	54.68	55.81	55.63	2.29%	1,309,354
Jan 29, 2025	54.71	55.20	54.24	54.56	54.38	-0.09%	1,337,816
Jan 28, 2025	55.75	56.00	54.56	54.61	54.43	-1.94%	1,687,053
Jan 27, 2025	56.49	57.49	55.31	55.69	55.51	-1.08%	1,255,531
Jan 24, 2025	57.70	57.85	55.96	56.30	56.12	-2.17%	1,897,478
Jan 23, 2025	59.28	59.31	57.01	57.55	57.36	-3.24%	1,874,831
Jan 22, 2025	60.71	60.88	59.32	59.48	59.29	-1.64%	920,857