KBR, Inc. - KBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.81	42.71	42.71	43.24	42.15	1.15M
February 19, 2026	42.24	43.02	43.02	43.19	42.24	998,803
February 18, 2026	41.49	42.15	42.15	42.41	41	1.11M
February 17, 2026	41.4	41.26	41.26	41.96	40.55	1.63M
February 13, 2026	40.38	41.3	41.3	41.54	40.1	965,300
February 12, 2026	41.01	40.15	40.15	41.81	39.43	1.24M
February 11, 2026	43.91	40.9	40.9	43.91	40.47	1.92M
February 10, 2026	44.15	43.8	43.8	44.37	43.56	929,531
February 09, 2026	43.39	44.12	44.12	44.47	43.28	1.31M
February 06, 2026	42.39	43.49	43.49	43.63	42.39	1.49M
February 05, 2026	42.86	42.1	42.1	43.13	41.77	1.46M
February 04, 2026	41.8	42.64	42.64	42.93	41.7	1.61M
February 03, 2026	42.43	41.63	41.63	42.75	41.07	1.18M
February 02, 2026	42.54	42.52	42.52	42.94	42.12	1.46M
January 30, 2026	43	42.81	42.81	43.41	42.16	1.2M
January 29, 2026	43.53	43.23	43.23	43.8	42.74	2.47M
January 28, 2026	43.29	43.16	43.16	43.38	42.82	767,600
January 27, 2026	43.26	43.15	43.15	43.47	42.82	623,442
January 26, 2026	44.45	43.43	43.43	44.69	42.87	855,900
January 23, 2026	44.83	44.37	44.37	45.36	44.07	830,381
January 22, 2026	44.5	44.44	44.44	44.69	44.01	838,789
January 21, 2026	43.86	44.32	44.32	44.57	43.5	885,407
January 20, 2026	44	43.48	43.48	44.44	43.27	949,600
January 16, 2026	44.8	44.68	44.68	44.8	43.98	1.04M
January 15, 2026	44.07	44.98	44.98	45.37	43.92	1.45M
January 14, 2026	44.11	44.02	44.02	44.38	43.66	1.44M
January 13, 2026	44.55	44.01	44.01	44.87	43.74	1.31M
January 12, 2026	44.36	44.29	44.29	44.63	44.09	1.13M
January 09, 2026	43.75	44.36	44.36	44.59	43.63	1.15M
January 08, 2026	42.77	43.69	43.69	44.2	42.64	1.51M
January 07, 2026	43.18	42.25	42.25	43.36	42	1.46M
January 06, 2026	43	43	43	43.25	41.98	2.03M
January 05, 2026	41.38	43.23	43.23	43.47	41.26	2.53M
January 02, 2026	40.16	40.51	40.51	40.75	40.01	1.78M
December 31, 2025	40.52	40.2	40.2	40.76	40.18	850,600
December 30, 2025	40.2	40.65	40.65	40.73	39.96	1.16M
December 29, 2025	40.16	40.21	40.21	40.4	39.98	2.14M
December 26, 2025	40.14	40.22	40.22	40.58	40	638,489
December 24, 2025	39.9	40.23	40.23	40.46	39.55	577,100
December 23, 2025	40.25	39.98	39.98	40.35	39.55	1M
December 22, 2025	40.52	40.13	40.13	40.98	39.82	1.82M
December 19, 2025	41.68	40.3	40.3	41.74	40.05	5.41M
December 18, 2025	43.29	42.8	42.8	43.55	42.72	983,800
December 17, 2025	42.51	42.89	42.89	43.49	42.37	947,879
December 16, 2025	42.98	42.59	42.59	43.06	42.23	2.23M
December 15, 2025	43.74	43.08	43.08	44.29	42.89	1.94M
December 12, 2025	44.18	43.48	43.48	44.33	43.47	850,598
December 11, 2025	43.72	44	44	44.52	43.72	704,380
December 10, 2025	43.61	43.6	43.6	43.96	43.15	562,076
December 09, 2025	43.47	43.6	43.6	43.99	43.4	726,800
December 08, 2025	44.23	43.61	43.61	44.51	43.42	1.04M
December 05, 2025	44.12	44.3	44.3	44.48	43.36	816,522
December 04, 2025	43.96	44.59	44.59	45.33	43.88	1.76M
December 03, 2025	43.82	43.77	43.77	44.26	43.33	933,937
December 02, 2025	42.56	43.68	43.68	44.31	42.21	2.03M
December 01, 2025	40.98	41.77	41.77	42.18	40.88	1.61M
November 28, 2025	40.81	41.22	41.22	41.27	40.78	529,721
November 26, 2025	41.22	40.77	40.77	41.26	40.67	1.05M
November 25, 2025	40	40.74	40.74	40.86	40	1.44M
November 24, 2025	40.19	39.84	39.84	40.46	39.61	1.14M

KBR, Inc. (KBR) NYSE