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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	46.84	47.29	47.29	47.32	46.51	1.03M
September 29, 2025	47.55	46.94	46.94	47.66	46.88	1.05M
September 26, 2025	47.27	47.35	47.35	47.96	46.75	1.15M
September 25, 2025	49.28	47	47	49.6	46.17	3.12M
September 24, 2025	52.15	49.51	49.51	52.23	49.25	3.23M
September 23, 2025	48.81	47.84	47.84	49.24	47.7	1.14M
September 22, 2025	48.59	48.66	48.66	48.8	47.85	888,247
September 19, 2025	49.46	48.77	48.77	49.46	48.52	1.67M
September 18, 2025	49.09	49.37	49.37	49.62	48.62	979,122
September 17, 2025	48.45	48.8	48.8	49.81	48.45	879,900
September 16, 2025	48.54	48.22	48.22	48.82	48.16	720,800
September 15, 2025	49.09	48.78	48.78	49.51	48.78	799,500
September 12, 2025	49.46	49.39	49.39	50.15	49.13	840,914
September 11, 2025	49.85	49.48	49.48	50.12	49.13	2.07M
September 10, 2025	49.2	49.81	49.81	49.89	48.85	1.03M
September 09, 2025	49.29	49.31	49.31	49.47	48.96	736,400
September 08, 2025	49.42	49.27	49.27	49.5	48.42	1.02M
September 05, 2025	49.21	49.66	49.66	49.93	49.21	811,682
September 04, 2025	49.89	48.94	48.94	50.12	48.8	1.34M
September 03, 2025	50.07	50.02	50.02	50.27	49.27	1.24M
September 02, 2025	50.25	50.24	50.24	50.55	49.88	1.3M
August 29, 2025	51.2	50.46	50.46	51.44	50.42	978,607
August 28, 2025	51.64	51.28	51.28	52.08	50.63	1.08M
August 27, 2025	51.14	51.61	51.61	51.97	51.11	1.36M
August 26, 2025	50.88	51.19	51.19	51.67	50.88	1.19M
August 25, 2025	51	50.99	50.99	51.28	50.72	1.08M
August 22, 2025	49.87	51.06	51.06	51.07	49.87	934,628
August 21, 2025	49.44	49.6	49.6	49.95	49.42	531,015
August 20, 2025	49.9	49.62	49.62	50.05	49.33	1.01M
August 19, 2025	49.83	49.87	49.87	50.22	49.57	866,329
August 18, 2025	49.7	49.78	49.78	50.13	49.3	1.29M
August 15, 2025	50.01	49.6	49.6	50.01	48.95	1.14M
August 14, 2025	50.27	49.83	49.83	50.67	49.77	1.02M
August 13, 2025	49	50.46	50.46	50.65	48.3	1.78M
August 12, 2025	49.41	49.79	49.79	49.86	49	968,600
August 11, 2025	49.91	49.34	49.34	50.51	49.31	1.57M
August 08, 2025	49.82	49.88	49.88	50.38	49.59	1.64M
August 07, 2025	50.03	49.85	49.85	50.61	49.68	1.81M
August 06, 2025	49.39	49.62	49.62	49.82	49.22	2.29M
August 05, 2025	48.21	49.65	49.65	49.78	48.18	2.23M
August 04, 2025	46.51	48.08	48.08	48.26	46.46	1.66M
August 01, 2025	46.43	46.49	46.49	46.88	45.48	2.49M
July 31, 2025	45.61	46.74	46.74	46.91	44.38	3.4M
July 30, 2025	46.75	45.52	45.52	46.75	45.33	1.91M
July 29, 2025	46.85	46.58	46.58	46.99	46.4	1.27M
July 28, 2025	47.45	46.62	46.62	47.6	45.99	1.4M
July 25, 2025	47.41	47.15	47.15	47.43	46.79	2.18M
July 24, 2025	47.15	47.09	47.09	47.54	46.7	1.13M
July 23, 2025	47.6	47.54	47.54	47.93	47.3	844,341
July 22, 2025	46.06	47.07	47.07	47.51	46.06	1.72M
July 21, 2025	46.67	45.99	45.99	46.96	45.86	845,900
July 18, 2025	47.14	46.56	46.56	47.4	46.36	913,548
July 17, 2025	46.63	47.07	47.07	47.5	46.63	970,511
July 16, 2025	45.57	46.77	46.77	46.79	45.55	1.63M
July 15, 2025	47.08	45.52	45.52	47.14	45.43	1.27M
July 14, 2025	46.3	46.88	46.88	47.04	46.13	1.3M
July 11, 2025	47.06	46.43	46.43	47.19	46.29	1.08M
July 10, 2025	47.3	47.14	47.14	47.6	47.01	1.3M
July 09, 2025	47.55	47.72	47.72	47.86	47.04	1.15M
July 08, 2025	47.04	47.36	47.35	47.75	46.96	1.42M

KBR, Inc. (KBR) NYSE