KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.74	36.80	35.53	35.54	35.54	-3.16%	2,732,403
Sep 17, 2026	36.99	37.08	36.52	36.70	36.70	0.27%	1,033,075
Sep 16, 2026	37.09	37.29	36.24	36.60	36.60	-1.93%	1,313,531
Sep 15, 2026	36.11	37.38	36.07	37.32	37.32	1.87%	1,416,548
Sep 14, 2026	36.89	37.18	36.63	36.80	36.64	0.57%	746,157
Sep 11, 2026	36.61	36.78	35.75	36.59	36.43	0.38%	1,347,905
Sep 10, 2026	36.16	36.74	36.00	36.45	36.29	0.86%	752,821
Sep 9, 2026	37.22	37.80	36.09	36.14	35.98	-2.43%	1,050,735
Sep 8, 2026	36.68	37.16	36.10	37.04	36.87	0.60%	1,904,403
Sep 4, 2026	36.69	37.12	36.38	36.82	36.65	-1.26%	1,036,071
Sep 3, 2026	37.23	37.71	36.44	37.29	37.12	0.97%	820,257
Sep 2, 2026	36.66	37.11	36.32	36.93	36.76	-0.08%	1,006,795
Sep 1, 2026	37.51	37.52	36.80	36.96	36.79	-1.44%	963,618
Aug 31, 2026	38.04	38.59	37.47	37.50	37.33	-1.39%	1,253,738
Aug 28, 2026	37.75	38.38	37.72	38.03	37.86	-0.42%	1,121,813
Aug 27, 2026	37.91	38.30	37.70	38.19	38.02	0.69%	1,243,973
Aug 26, 2026	37.56	38.32	37.53	37.93	37.76	0.64%	687,432
Aug 25, 2026	37.71	37.90	37.50	37.69	37.52	-	1,009,474
Aug 24, 2026	38.70	38.70	37.58	37.69	37.52	-2.31%	942,029
Aug 21, 2026	37.94	38.95	37.94	38.58	38.41	1.79%	1,163,788
Aug 20, 2026	37.90	38.57	37.61	37.90	37.73	-0.18%	1,151,280
Aug 19, 2026	37.70	38.46	37.55	37.97	37.80	0.93%	1,698,599
Aug 18, 2026	37.88	38.28	37.49	37.62	37.45	0.19%	979,694
Aug 17, 2026	38.37	38.37	37.46	37.55	37.38	-2.14%	1,246,944
Aug 14, 2026	38.26	38.51	37.85	38.37	38.20	0.55%	1,310,829
Aug 13, 2026	38.05	38.50	37.32	38.16	37.99	0.16%	880,146
Aug 12, 2026	36.83	38.14	36.70	38.10	37.93	1.44%	1,157,817
Aug 11, 2026	38.28	38.28	37.38	37.56	37.39	-1.91%	1,261,626
Aug 10, 2026	37.75	38.57	37.75	38.29	38.12	0.66%	1,103,917
Aug 7, 2026	37.50	38.09	37.27	38.04	37.87	1.25%	1,096,210
Aug 6, 2026	36.59	37.91	36.55	37.57	37.40	3.41%	1,768,929
Aug 5, 2026	38.00	38.14	36.22	36.33	36.17	-3.97%	1,364,008
Aug 4, 2026	36.95	38.04	36.52	37.83	37.66	2.00%	1,171,786
Aug 3, 2026	36.67	37.38	36.56	37.09	36.92	1.31%	1,645,156
Jul 31, 2026	33.85	36.87	33.70	36.61	36.45	6.52%	3,842,718
Jul 30, 2026	34.87	35.04	32.14	34.37	34.22	-4.34%	3,960,199
Jul 29, 2026	37.00	37.15	35.58	35.93	35.77	-3.93%	2,797,130
Jul 28, 2026	37.08	37.68	36.89	37.40	37.23	1.58%	1,809,984
Jul 27, 2026	37.10	37.39	36.78	36.82	36.65	-0.30%	1,296,328
Jul 24, 2026	36.79	37.77	36.72	36.93	36.76	1.60%	1,800,712
Jul 23, 2026	35.70	36.66	35.70	36.35	36.19	2.05%	1,723,131
Jul 22, 2026	34.84	35.64	34.80	35.62	35.46	3.58%	1,310,837
Jul 21, 2026	34.14	34.77	34.13	34.39	34.24	-0.52%	1,391,970
Jul 20, 2026	35.14	35.43	34.49	34.57	34.41	-1.43%	1,470,422
Jul 17, 2026	36.01	36.43	34.98	35.07	34.91	-3.07%	1,291,570
Jul 16, 2026	36.24	36.45	35.69	36.18	36.02	0.56%	1,190,800
Jul 15, 2026	35.72	36.66	35.57	35.98	35.82	1.32%	1,607,998
Jul 14, 2026	35.06	35.95	34.64	35.51	35.35	-0.67%	1,581,945
Jul 13, 2026	35.91	36.37	35.29	35.75	35.59	0.79%	1,291,237
Jul 10, 2026	35.82	36.38	35.43	35.47	35.31	-0.98%	1,031,938