KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	50.01	50.01	48.95	49.60	-	-0.46%	1,041,015
Aug 14, 2025	50.27	50.67	49.77	49.83	49.83	-1.25%	1,020,352
Aug 13, 2025	49.00	50.65	48.30	50.46	50.46	1.35%	1,784,370
Aug 12, 2025	49.41	49.86	49.00	49.79	49.79	0.91%	968,551
Aug 11, 2025	49.91	50.51	49.31	49.34	49.34	-1.08%	1,572,981
Aug 8, 2025	49.82	50.38	49.59	49.88	49.88	0.06%	1,643,900
Aug 7, 2025	50.03	50.61	49.68	49.85	49.85	0.46%	1,806,150
Aug 6, 2025	49.39	49.82	49.22	49.62	49.62	-0.06%	2,293,277
Aug 5, 2025	48.21	49.78	48.18	49.65	49.65	3.27%	2,228,299
Aug 4, 2025	46.51	48.26	46.46	48.08	48.08	3.42%	1,663,550
Aug 1, 2025	46.43	46.88	45.48	46.49	46.49	-0.53%	2,488,685
Jul 31, 2025	45.61	46.91	44.38	46.74	46.74	2.68%	3,400,628
Jul 30, 2025	46.75	46.75	45.33	45.52	45.52	-2.28%	1,906,183
Jul 29, 2025	46.85	46.99	46.39	46.58	46.58	-0.09%	1,270,531
Jul 28, 2025	47.45	47.60	45.99	46.62	46.62	-1.12%	1,402,486
Jul 25, 2025	47.41	47.43	46.79	47.15	47.15	0.13%	2,181,350
Jul 24, 2025	47.15	47.54	46.70	47.09	47.09	-0.95%	1,130,567
Jul 23, 2025	47.60	47.93	47.30	47.54	47.54	1.00%	844,341
Jul 22, 2025	46.06	47.51	46.06	47.07	47.07	2.35%	1,722,682
Jul 21, 2025	46.67	46.96	45.86	45.99	45.99	-1.22%	845,895
Jul 18, 2025	47.14	47.40	46.36	46.56	46.56	-1.08%	913,548
Jul 17, 2025	46.63	47.50	46.63	47.07	47.07	0.64%	970,511
Jul 16, 2025	45.57	46.79	45.55	46.77	46.77	2.75%	1,630,621
Jul 15, 2025	47.08	47.14	45.43	45.52	45.52	-2.90%	1,268,628
Jul 14, 2025	46.30	47.04	46.13	46.88	46.88	0.97%	1,297,762
Jul 11, 2025	47.06	47.19	46.29	46.43	46.43	-1.51%	1,077,995
Jul 10, 2025	47.30	47.60	47.01	47.14	47.14	-1.22%	1,300,978
Jul 9, 2025	47.55	47.86	47.04	47.72	47.72	0.76%	1,198,098
Jul 8, 2025	47.04	47.75	46.96	47.36	47.36	0.85%	1,473,663
Jul 7, 2025	47.55	47.76	46.65	46.96	46.96	-1.39%	1,984,012
Jul 3, 2025	47.72	48.15	47.51	47.62	47.62	0.36%	823,811
Jul 2, 2025	47.50	47.66	46.54	47.45	47.45	-1.45%	1,469,000
Jul 1, 2025	47.70	48.62	47.51	48.15	48.15	0.44%	1,718,471
Jun 30, 2025	48.23	48.41	47.70	47.94	47.94	-0.54%	1,252,028
Jun 27, 2025	48.90	49.37	47.69	48.20	48.20	-1.69%	2,198,311
Jun 26, 2025	48.48	49.47	48.15	49.03	49.03	2.02%	1,396,596
Jun 25, 2025	48.00	48.42	47.06	48.06	48.06	0.50%	1,776,942
Jun 24, 2025	48.37	48.37	46.91	47.82	47.82	0.40%	2,369,598
Jun 23, 2025	48.36	49.00	47.54	47.63	47.63	-2.66%	2,381,750
Jun 20, 2025	50.67	51.00	48.25	48.93	48.93	-7.29%	5,150,132
Jun 18, 2025	52.88	53.50	52.62	52.78	52.78	-0.38%	734,454
Jun 17, 2025	52.97	53.46	52.72	52.98	52.98	-0.24%	697,661
Jun 16, 2025	53.80	53.96	52.86	53.11	53.11	-0.65%	899,642
Jun 13, 2025	53.67	54.38	53.11	53.46	53.46	-0.43%	942,088
Jun 12, 2025	52.78	53.72	52.53	53.69	53.53	0.71%	849,710
Jun 11, 2025	52.88	53.31	52.28	53.31	53.15	0.99%	1,275,029
Jun 10, 2025	53.02	53.23	52.62	52.79	52.63	-0.11%	618,354
Jun 9, 2025	53.95	54.08	52.76	52.85	52.69	-1.34%	1,053,598
Jun 6, 2025	52.99	53.67	52.71	53.57	53.41	2.35%	1,212,876
Jun 5, 2025	52.19	52.44	51.81	52.34	52.18	0.65%	1,123,744