KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.31	36.49	35.45	35.56	35.56	-1.58%	1,190,883
Jun 4, 2026	35.72	36.68	35.50	36.13	36.13	1.12%	1,550,874
Jun 3, 2026	35.50	35.87	35.00	35.73	35.73	0.03%	2,245,815
Jun 2, 2026	35.20	36.34	34.85	35.72	35.72	0.20%	3,523,481
Jun 1, 2026	35.36	36.27	35.29	35.65	35.65	2.00%	2,102,899
May 29, 2026	34.14	36.05	34.00	34.95	34.95	1.48%	3,885,659
May 28, 2026	33.06	34.57	32.68	34.44	34.44	4.33%	2,332,479
May 27, 2026	33.29	33.98	32.99	33.01	33.01	-1.52%	1,437,300
May 26, 2026	33.40	33.83	33.26	33.52	33.52	0.18%	1,617,532
May 22, 2026	32.61	33.91	32.41	33.46	33.46	4.24%	1,581,885
May 21, 2026	32.02	32.26	31.36	32.10	32.10	-0.71%	1,161,497
May 20, 2026	31.70	32.39	31.09	32.33	32.33	1.51%	1,536,686
May 19, 2026	32.47	32.88	31.80	31.85	31.85	-1.21%	2,339,048
May 18, 2026	30.48	32.28	30.48	32.24	32.24	7.25%	2,578,972
May 15, 2026	31.02	31.27	29.94	30.06	30.06	-2.66%	1,539,598
May 14, 2026	30.64	31.50	30.47	30.88	30.88	1.25%	2,207,571
May 13, 2026	31.66	31.80	30.42	30.50	30.50	-4.93%	2,518,877
May 12, 2026	32.62	32.92	32.04	32.08	32.08	-1.20%	1,793,455
May 11, 2026	32.56	32.84	32.21	32.47	32.47	-0.22%	1,946,361
May 8, 2026	33.00	33.06	31.56	32.54	32.54	-1.99%	2,547,959
May 7, 2026	35.31	35.74	33.04	33.20	33.20	-5.44%	2,882,495
May 6, 2026	36.61	36.98	35.05	35.11	35.11	-4.02%	2,433,696
May 5, 2026	37.99	38.56	35.59	36.58	36.58	-5.40%	3,885,613
May 4, 2026	37.37	39.07	37.37	38.67	38.67	3.26%	2,603,474
May 1, 2026	37.50	37.92	37.29	37.45	37.45	-0.11%	1,507,830
Apr 30, 2026	36.39	37.64	36.16	37.49	37.49	4.08%	1,738,942
Apr 29, 2026	36.11	36.41	35.73	36.02	36.02	0.06%	1,165,544
Apr 28, 2026	35.62	36.15	35.16	36.00	36.00	2.01%	1,121,970
Apr 27, 2026	35.39	35.87	35.14	35.29	35.29	0.17%	1,149,153
Apr 24, 2026	35.23	35.40	34.75	35.23	35.23	-	1,026,964
Apr 23, 2026	35.96	36.06	34.87	35.23	35.23	-2.14%	1,559,900
Apr 22, 2026	36.90	37.46	35.77	36.00	36.00	-1.93%	1,072,392
Apr 21, 2026	36.52	37.32	36.39	36.71	36.71	0.69%	1,247,398
Apr 20, 2026	36.35	36.80	36.25	36.46	36.46	0.11%	1,499,242
Apr 17, 2026	36.78	37.56	36.07	36.42	36.42	-0.74%	1,486,830
Apr 16, 2026	36.79	37.22	36.62	36.69	36.69	-0.03%	1,219,296
Apr 15, 2026	36.49	37.16	36.44	36.70	36.70	0.94%	1,211,082
Apr 14, 2026	36.91	37.20	36.34	36.36	36.36	-1.44%	2,260,050
Apr 13, 2026	36.48	37.48	36.41	36.89	36.89	0.60%	1,460,675
Apr 10, 2026	37.55	37.59	36.39	36.67	36.67	-2.21%	2,001,754
Apr 9, 2026	38.31	38.31	37.03	37.50	37.50	-2.09%	1,464,606
Apr 8, 2026	38.57	39.70	38.27	38.30	38.30	1.46%	1,372,905
Apr 7, 2026	37.53	38.13	37.31	37.75	37.75	0.32%	782,299
Apr 6, 2026	37.93	38.18	37.52	37.63	37.63	-1.10%	1,136,954
Apr 2, 2026	37.11	38.70	36.86	38.05	38.05	1.41%	939,836
Apr 1, 2026	36.94	37.71	36.61	37.52	37.52	1.79%	1,174,609
Mar 31, 2026	36.08	37.06	35.62	36.86	36.86	2.93%	1,643,444
Mar 30, 2026	37.28	37.42	35.67	35.81	35.81	-3.22%	1,607,967
Mar 27, 2026	37.52	37.79	36.93	37.00	37.00	-1.41%	1,835,276
Mar 26, 2026	37.55	38.17	37.44	37.53	37.53	-0.56%	984,096