KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	36.01	36.43	34.98	35.07	35.07	-3.07%	1,291,373
Jul 16, 2026	36.24	36.45	35.69	36.18	36.18	0.56%	1,190,562
Jul 15, 2026	35.72	36.66	35.57	35.98	35.98	1.32%	1,607,991
Jul 14, 2026	35.06	35.95	34.64	35.51	35.51	-0.67%	1,581,934
Jul 13, 2026	35.91	36.37	35.29	35.75	35.75	0.79%	1,291,212
Jul 10, 2026	35.82	36.38	35.43	35.47	35.47	-0.98%	1,031,938
Jul 9, 2026	35.88	36.21	35.58	35.82	35.82	-1.24%	1,341,690
Jul 8, 2026	36.25	36.64	35.83	36.27	36.27	-1.09%	1,188,710
Jul 7, 2026	37.88	38.04	36.49	36.67	36.67	-2.03%	2,094,475
Jul 6, 2026	36.29	37.69	36.09	37.43	37.43	2.80%	2,453,939
Jul 2, 2026	35.08	36.44	35.07	36.41	36.41	5.02%	2,030,325
Jul 1, 2026	34.60	35.35	34.38	34.67	34.67	0.41%	2,394,948
Jun 30, 2026	33.49	34.86	33.33	34.53	34.53	2.43%	2,486,373
Jun 29, 2026	33.68	34.02	33.33	33.71	33.71	1.02%	3,975,386
Jun 26, 2026	32.18	33.49	32.18	33.37	33.37	3.47%	2,291,686
Jun 25, 2026	33.45	33.45	32.16	32.25	32.25	-2.83%	1,297,915
Jun 24, 2026	33.10	33.71	33.10	33.19	33.19	-0.03%	1,337,987
Jun 23, 2026	31.86	33.25	31.86	33.20	33.20	3.39%	1,591,636
Jun 22, 2026	32.54	32.69	31.61	32.11	32.11	-2.16%	1,573,315
Jun 18, 2026	33.72	33.96	32.46	32.82	32.82	-3.24%	3,965,845
Jun 17, 2026	34.70	35.48	33.88	33.92	33.92	-3.17%	1,433,781
Jun 16, 2026	34.87	35.61	34.50	35.03	35.03	0.60%	1,225,098
Jun 15, 2026	35.89	36.24	34.72	34.82	34.82	-2.40%	1,499,347
Jun 12, 2026	35.36	36.25	35.00	35.84	35.68	1.36%	1,044,333
Jun 11, 2026	34.24	35.54	33.92	35.36	35.20	3.33%	1,477,206
Jun 10, 2026	35.19	35.36	34.02	34.22	34.06	-3.11%	1,202,407
Jun 9, 2026	35.27	35.89	35.01	35.32	35.16	0.31%	1,242,548
Jun 8, 2026	35.36	35.81	35.01	35.21	35.05	-0.98%	1,200,171
Jun 5, 2026	36.31	36.49	35.45	35.56	35.40	-1.58%	1,251,453
Jun 4, 2026	35.72	36.68	35.50	36.13	35.96	1.12%	1,581,678
Jun 3, 2026	35.50	35.87	35.00	35.73	35.57	0.03%	2,247,464
Jun 2, 2026	35.20	36.34	34.85	35.72	35.56	0.20%	3,528,725
Jun 1, 2026	35.36	36.27	35.29	35.65	35.49	2.00%	2,129,182
May 29, 2026	34.14	36.05	34.00	34.95	34.79	1.48%	3,978,097
May 28, 2026	33.06	34.57	32.68	34.44	34.28	4.33%	2,335,074
May 27, 2026	33.29	33.98	32.99	33.01	32.86	-1.52%	1,437,409
May 26, 2026	33.40	33.83	33.26	33.52	33.37	0.18%	1,617,627
May 22, 2026	32.61	33.91	32.41	33.46	33.31	4.24%	1,649,315
May 21, 2026	32.02	32.26	31.36	32.10	31.95	-0.71%	1,180,548
May 20, 2026	31.70	32.39	31.09	32.33	32.18	1.51%	1,537,173
May 19, 2026	32.47	32.88	31.80	31.85	31.70	-1.21%	2,391,289
May 18, 2026	30.48	32.28	30.48	32.24	32.09	7.25%	2,579,649
May 15, 2026	31.02	31.27	29.94	30.06	29.92	-2.66%	1,539,598
May 14, 2026	30.64	31.50	30.47	30.88	30.74	1.25%	2,207,571
May 13, 2026	31.66	31.80	30.42	30.50	30.36	-4.93%	2,518,877
May 12, 2026	32.62	32.92	32.04	32.08	31.93	-1.20%	1,793,455
May 11, 2026	32.56	32.84	32.21	32.47	32.32	-0.22%	1,946,361
May 8, 2026	33.00	33.06	31.56	32.54	32.39	-1.99%	2,547,959
May 7, 2026	35.31	35.74	33.04	33.20	33.05	-5.44%	2,882,495
May 6, 2026	36.61	36.98	35.05	35.11	34.95	-4.02%	2,433,696