KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	31.02	31.27	29.94	30.06	30.06	-2.66%	1,538,887
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%	1,507,149
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
Mar 25, 2026	37.80	38.13	36.39	37.74	37.74	0.75%	1,183,893
Mar 24, 2026	37.39	37.85	37.04	37.46	37.46	-1.00%	1,208,601
Mar 23, 2026	38.07	38.34	37.51	37.84	37.84	1.47%	1,496,604
Mar 20, 2026	37.25	37.55	36.94	37.29	37.29	0.54%	2,555,851
Mar 19, 2026	36.29	37.36	36.19	37.09	37.09	1.53%	1,627,663
Mar 18, 2026	36.88	37.53	36.52	36.53	36.53	-1.59%	940,292
Mar 17, 2026	36.81	37.28	36.70	37.12	37.12	1.53%	934,247
Mar 16, 2026	36.56	37.04	36.33	36.56	36.56	-0.25%	1,380,469
Mar 13, 2026	36.79	37.01	36.35	36.65	36.65	-0.38%	1,157,507
Mar 12, 2026	37.36	38.69	36.71	36.79	36.63	-2.31%	1,408,955
Mar 11, 2026	37.81	38.02	37.31	37.66	37.49	-0.55%	1,081,163
Mar 10, 2026	39.44	39.66	37.21	37.87	37.70	-3.83%	2,122,798
Mar 9, 2026	39.83	39.83	38.27	39.38	39.20	-1.55%	2,113,806
Mar 6, 2026	39.76	40.48	39.20	40.00	39.82	-0.32%	2,290,986