KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	37.75	38.38	37.72	38.03	38.03	-0.42%	833,537
Aug 27, 2026	37.91	38.30	37.70	38.19	38.19	0.69%	920,270
Aug 26, 2026	37.56	38.32	37.53	37.93	37.93	0.64%	686,793
Aug 25, 2026	37.71	37.90	37.50	37.69	37.69	-	980,040
Aug 24, 2026	38.70	38.70	37.58	37.69	37.69	-2.31%	927,566
Aug 21, 2026	37.94	38.95	37.94	38.58	38.58	1.79%	1,051,442
Aug 20, 2026	37.90	38.57	37.61	37.90	37.90	-0.18%	1,150,949
Aug 19, 2026	37.70	38.46	37.55	37.97	37.97	0.93%	1,537,184
Aug 18, 2026	37.88	38.28	37.49	37.62	37.62	0.19%	979,669
Aug 17, 2026	38.37	38.37	37.46	37.55	37.55	-2.14%	1,000,796
Aug 14, 2026	38.26	38.51	37.85	38.37	38.37	0.55%	871,247
Aug 13, 2026	38.05	38.50	37.32	38.16	38.16	0.16%	879,556
Aug 12, 2026	36.83	38.14	36.70	38.10	38.10	1.44%	1,157,777
Aug 11, 2026	38.28	38.28	37.38	37.56	37.56	-1.91%	1,260,252
Aug 10, 2026	37.75	38.57	37.75	38.29	38.29	0.66%	1,103,719
Aug 7, 2026	37.50	38.09	37.27	38.04	38.04	1.25%	1,096,073
Aug 6, 2026	36.59	37.91	36.55	37.57	37.57	3.41%	1,768,923
Aug 5, 2026	38.00	38.14	36.22	36.33	36.33	-3.97%	1,176,162
Aug 4, 2026	36.95	38.04	36.52	37.83	37.83	2.00%	1,171,673
Aug 3, 2026	36.67	37.38	36.56	37.09	37.09	1.31%	1,644,446
Jul 31, 2026	33.85	36.87	33.70	36.61	36.61	6.52%	3,838,830
Jul 30, 2026	34.87	35.04	32.14	34.37	34.37	-4.34%	3,959,907
Jul 29, 2026	37.00	37.15	35.58	35.93	35.93	-3.93%	2,796,000
Jul 28, 2026	37.08	37.68	36.89	37.40	37.40	1.58%	1,809,909
Jul 27, 2026	37.10	37.39	36.78	36.82	36.82	-0.30%	1,296,009
Jul 24, 2026	36.79	37.77	36.72	36.93	36.93	1.60%	1,800,632
Jul 23, 2026	35.70	36.66	35.70	36.35	36.35	2.05%	1,718,522
Jul 22, 2026	34.84	35.64	34.80	35.62	35.62	3.58%	1,310,779
Jul 21, 2026	34.14	34.77	34.13	34.39	34.39	-0.52%	1,330,094
Jul 20, 2026	35.14	35.43	34.49	34.57	34.57	-1.43%	1,470,414
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