KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	56.19	56.30	55.83	55.96	55.96	-0.18%	847,019
May 12, 2025	56.42	56.78	55.41	56.06	56.06	1.56%	983,090
May 9, 2025	54.97	55.40	54.09	55.20	55.20	0.69%	1,306,784
May 8, 2025	54.93	55.80	53.97	54.82	54.82	0.74%	1,958,816
May 7, 2025	54.00	54.66	52.78	54.42	54.42	0.44%	4,066,109
May 6, 2025	52.14	54.57	50.63	54.18	54.18	5.06%	2,685,009
May 5, 2025	51.81	52.16	51.17	51.57	51.57	-0.98%	2,238,077
May 2, 2025	53.44	53.60	51.49	52.08	52.08	-0.84%	1,914,521
May 1, 2025	53.07	53.44	52.12	52.52	52.52	-0.55%	1,028,788
Apr 30, 2025	52.56	52.98	51.86	52.81	52.81	-0.13%	966,105
Apr 29, 2025	52.81	53.18	52.40	52.88	52.88	-0.06%	781,608
Apr 28, 2025	53.10	53.39	52.46	52.91	52.91	-0.26%	1,185,542
Apr 25, 2025	53.54	53.83	52.72	53.05	53.05	-0.84%	1,060,807
Apr 24, 2025	51.97	53.54	51.57	53.50	53.50	3.38%	1,439,053
Apr 23, 2025	52.21	52.80	51.38	51.75	51.75	1.87%	1,113,396
Apr 22, 2025	50.75	51.29	50.31	50.80	50.80	1.40%	808,223
Apr 21, 2025	50.51	50.62	49.50	50.10	50.10	-0.81%	1,400,956
Apr 17, 2025	50.40	50.75	50.17	50.51	50.51	0.42%	516,106
Apr 16, 2025	49.94	50.62	49.67	50.30	50.30	0.10%	954,958
Apr 15, 2025	50.59	51.01	50.14	50.25	50.25	-0.65%	707,432
Apr 14, 2025	50.61	50.63	49.49	50.58	50.58	0.50%	1,109,862
Apr 11, 2025	49.06	50.62	48.00	50.33	50.33	2.82%	1,064,483
Apr 10, 2025	49.52	50.02	47.87	48.95	48.95	-3.11%	1,464,470
Apr 9, 2025	45.89	50.88	45.66	50.52	50.52	8.06%	2,226,855
Apr 8, 2025	48.33	48.59	46.26	46.75	46.75	1.19%	2,147,517
Apr 7, 2025	46.00	47.61	43.89	46.20	46.20	-2.82%	2,179,553
Apr 4, 2025	49.63	49.83	47.51	47.54	47.54	-7.33%	2,395,486
Apr 3, 2025	51.85	53.13	51.28	51.30	51.30	-4.61%	2,353,352
Apr 2, 2025	49.22	53.89	49.22	53.78	53.78	7.71%	3,409,747
Apr 1, 2025	49.79	50.20	48.96	49.93	49.93	0.24%	1,028,055
Mar 31, 2025	49.97	50.16	49.46	49.81	49.81	-1.07%	1,238,642
Mar 28, 2025	50.79	51.28	50.23	50.35	50.35	-1.62%	900,155
Mar 27, 2025	51.06	51.30	50.42	51.18	51.18	0.39%	837,625
Mar 26, 2025	51.48	51.99	50.67	50.98	50.98	-0.87%	703,248
Mar 25, 2025	51.50	51.72	51.01	51.43	51.43	0.18%	704,351
Mar 24, 2025	50.58	51.45	50.58	51.34	51.34	2.41%	989,592
Mar 21, 2025	49.48	50.32	49.23	50.13	50.13	0.18%	1,193,154
Mar 20, 2025	50.71	51.00	49.88	50.04	50.04	-2.46%	1,308,424
Mar 19, 2025	50.99	51.66	50.68	51.30	51.30	0.75%	1,251,046
Mar 18, 2025	50.75	51.09	50.24	50.92	50.92	-0.25%	1,108,174
Mar 17, 2025	51.06	51.90	50.92	51.05	51.05	0.77%	1,620,479
Mar 14, 2025	50.23	50.88	50.00	50.66	50.66	1.30%	1,456,148
Mar 13, 2025	50.42	50.74	49.94	50.01	49.85	-1.26%	1,227,893
Mar 12, 2025	50.99	51.02	49.56	50.65	50.49	-0.16%	1,689,742
Mar 11, 2025	51.09	51.43	49.82	50.73	50.57	-0.84%	1,974,154
Mar 10, 2025	51.42	52.88	50.99	51.16	50.99	-1.31%	3,193,099
Mar 7, 2025	49.71	52.03	49.71	51.84	51.67	3.60%	2,486,555
Mar 6, 2025	49.45	50.26	49.26	50.04	49.88	-0.26%	3,500,475
Mar 5, 2025	49.15	50.31	49.15	50.17	50.01	1.68%	2,595,784
Mar 4, 2025	47.91	50.27	47.84	49.34	49.18	2.13%	2,938,374