KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	40.02	40.52	39.57	40.14	40.14	-0.22%	2,800,245
Oct 27, 2026	39.86	40.31	39.60	40.23	40.23	0.52%	1,863,703
Oct 26, 2026	39.30	40.21	39.30	40.02	40.02	2.01%	1,973,589
Oct 23, 2026	39.27	39.61	38.58	39.23	39.23	-0.76%	1,359,531
Oct 22, 2026	37.77	39.84	37.29	39.53	39.53	5.95%	3,041,061
Oct 21, 2026	36.83	37.38	36.66	37.31	37.31	1.28%	1,206,867
Oct 20, 2026	37.02	37.38	36.44	36.84	36.84	0.22%	1,319,320
Oct 19, 2026	36.17	36.81	36.00	36.76	36.76	1.04%	1,090,639
Oct 16, 2026	36.84	37.15	35.97	36.38	36.38	-0.16%	1,366,181
Oct 15, 2026	35.87	36.51	35.87	36.44	36.44	3.43%	1,769,192
Oct 14, 2026	35.07	35.84	34.86	35.23	35.23	-0.51%	1,095,504
Oct 13, 2026	35.59	35.59	34.86	35.41	35.41	0.63%	1,115,006
Oct 12, 2026	35.37	35.92	35.10	35.19	35.19	-0.42%	907,128
Oct 9, 2026	35.19	35.92	35.04	35.34	35.34	0.45%	1,176,787
Oct 8, 2026	33.94	35.21	33.65	35.18	35.18	3.81%	2,080,883
Oct 7, 2026	34.50	34.50	33.31	33.89	33.89	-2.08%	1,470,123
Oct 6, 2026	34.48	35.43	34.36	34.61	34.61	0.26%	1,734,535
Oct 5, 2026	34.27	34.90	33.66	34.52	34.52	0.82%	1,596,363
Oct 2, 2026	35.10	35.45	33.98	34.24	34.24	-2.31%	1,825,259
Oct 1, 2026	35.63	36.13	35.01	35.05	35.05	-0.31%	1,652,009
Sep 30, 2026	35.23	35.41	34.74	35.16	35.16	0.09%	1,726,233
Sep 29, 2026	34.60	35.39	34.36	35.13	35.13	0.83%	2,185,260
Sep 28, 2026	34.92	35.32	34.33	34.84	34.84	0.87%	1,938,300
Sep 25, 2026	34.51	34.65	33.88	34.54	34.54	-0.78%	1,402,840
Sep 24, 2026	35.31	35.93	34.55	34.81	34.81	-1.50%	1,175,345
Sep 23, 2026	35.00	35.82	34.70	35.34	35.34	0.94%	1,374,881
Sep 22, 2026	36.22	36.22	34.86	35.01	35.01	-2.04%	2,038,484
Sep 21, 2026	35.54	35.94	35.31	35.74	35.74	0.56%	1,274,769
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