KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.12	44.48	43.28	44.30	44.30	-0.65%	1,270,904
Dec 4, 2025	43.96	45.33	43.88	44.59	44.59	1.87%	1,761,364
Dec 3, 2025	43.82	44.26	43.33	43.77	43.77	0.21%	1,179,220
Dec 2, 2025	42.56	44.31	42.21	43.68	43.68	4.57%	2,029,362
Dec 1, 2025	40.98	42.18	40.88	41.77	41.77	1.33%	1,614,017
Nov 28, 2025	40.81	41.27	40.79	41.22	41.22	1.10%	529,721
Nov 26, 2025	40.84	41.37	40.67	40.77	40.77	0.07%	1,058,713
Nov 25, 2025	40.00	40.86	40.00	40.74	40.74	2.26%	1,441,877
Nov 24, 2025	40.19	40.46	39.61	39.84	39.84	-1.19%	1,136,647
Nov 21, 2025	39.85	40.89	39.65	40.32	40.32	1.36%	1,556,953
Nov 20, 2025	41.00	41.19	39.76	39.78	39.78	-1.78%	932,033
Nov 19, 2025	40.72	41.02	40.04	40.50	40.50	-0.71%	927,829
Nov 18, 2025	40.54	40.91	40.33	40.79	40.79	0.52%	739,978
Nov 17, 2025	41.89	42.05	40.47	40.58	40.58	-3.54%	1,174,376
Nov 14, 2025	41.56	42.08	41.42	42.07	42.07	-0.45%	841,162
Nov 13, 2025	42.11	42.92	42.00	42.26	42.26	-0.63%	824,925
Nov 12, 2025	42.53	43.11	42.45	42.53	42.53	0.24%	673,285
Nov 11, 2025	42.39	42.76	42.09	42.43	42.43	0.09%	647,030
Nov 10, 2025	43.00	43.26	41.71	42.39	42.39	-0.54%	843,413
Nov 7, 2025	41.29	42.66	41.12	42.62	42.62	2.26%	1,380,522
Nov 6, 2025	42.77	42.96	41.31	41.68	41.68	-2.55%	1,202,683
Nov 5, 2025	42.44	43.43	42.23	42.77	42.77	0.87%	1,296,617
Nov 4, 2025	41.26	42.46	41.01	42.40	42.40	1.80%	1,522,704
Nov 3, 2025	42.66	42.94	41.41	41.65	41.65	-2.78%	1,504,256
Oct 31, 2025	41.74	43.29	41.50	42.84	42.84	3.20%	2,822,236
Oct 30, 2025	42.27	43.19	40.71	41.51	41.51	-3.22%	3,192,557
Oct 29, 2025	42.89	43.53	42.74	42.89	42.89	-0.37%	1,505,553
Oct 28, 2025	43.72	43.89	42.94	43.05	43.05	-1.71%	1,276,975
Oct 27, 2025	44.14	44.14	43.42	43.80	43.80	-0.64%	1,460,042
Oct 24, 2025	44.64	44.64	43.65	44.08	44.08	-0.65%	1,665,746
Oct 23, 2025	43.65	44.72	43.45	44.37	44.37	2.31%	1,628,821
Oct 22, 2025	44.56	44.90	43.28	43.37	43.37	-2.54%	1,218,691
Oct 21, 2025	43.53	44.83	43.33	44.50	44.50	2.25%	1,449,419
Oct 20, 2025	43.59	44.09	43.34	43.52	43.52	0.32%	1,166,370
Oct 17, 2025	43.41	43.55	42.94	43.38	43.38	-0.87%	818,411
Oct 16, 2025	44.34	44.59	43.54	43.76	43.76	-0.79%	887,535
Oct 15, 2025	45.13	45.28	43.78	44.11	44.11	-1.74%	1,005,594
Oct 14, 2025	44.31	44.97	44.11	44.89	44.89	0.40%	1,068,278
Oct 13, 2025	43.37	45.03	43.37	44.71	44.71	3.38%	2,084,024
Oct 10, 2025	45.47	45.48	42.94	43.25	43.25	-4.44%	2,051,280
Oct 9, 2025	46.90	46.96	45.24	45.26	45.26	-3.48%	1,082,006
Oct 8, 2025	46.96	47.12	46.66	46.89	46.89	0.13%	560,805
Oct 7, 2025	47.62	47.62	46.48	46.83	46.83	-1.31%	911,135
Oct 6, 2025	47.47	48.13	47.27	47.45	47.45	0.06%	1,060,223
Oct 3, 2025	47.20	47.57	46.91	47.42	47.42	0.64%	1,145,243
Oct 2, 2025	47.54	48.12	46.88	47.12	47.12	-1.36%	943,014
Oct 1, 2025	46.91	48.33	46.81	47.77	47.77	1.02%	959,831
Sep 30, 2025	46.84	47.32	46.51	47.29	47.29	0.75%	1,027,961
Sep 29, 2025	47.55	47.66	46.88	46.94	46.94	-0.87%	1,049,488
Sep 26, 2025	47.27	47.96	46.75	47.35	47.35	0.74%	1,149,312