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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.85	40.32	40.32	40.89	39.65	1.56M
November 20, 2025	41	39.78	39.78	41.19	39.76	932,033
November 19, 2025	40.72	40.5	40.5	41.02	40.04	927,829
November 18, 2025	40.54	40.79	40.79	40.91	40.33	740,000
November 17, 2025	41.89	40.58	40.58	42.05	40.47	1.17M
November 14, 2025	41.56	42.07	42.07	42.08	41.42	841,200
November 13, 2025	42.11	42.26	42.26	42.92	42	824,900
November 12, 2025	42.53	42.53	42.53	43.11	42.45	673,300
November 11, 2025	42.39	42.43	42.43	42.76	42.09	647,027
November 10, 2025	43	42.39	42.39	43.26	41.71	843,413
November 07, 2025	41.29	42.62	42.62	42.66	41.12	1.38M
November 06, 2025	42.77	41.68	41.68	42.96	41.31	1.2M
November 05, 2025	42.44	42.77	42.77	43.43	42.23	1.3M
November 04, 2025	41.33	42.4	42.4	42.45	41.01	1.26M
November 03, 2025	42.66	41.65	41.65	42.94	41.41	1.5M
October 31, 2025	41.74	42.84	42.84	43.29	41.5	2.82M
October 30, 2025	42.27	41.51	41.51	43.19	40.71	2.69M
October 29, 2025	42.89	42.89	42.89	43.53	42.74	1.51M
October 28, 2025	43.72	43.05	43.05	43.89	42.94	1.28M
October 27, 2025	44.14	43.8	43.8	44.14	43.42	1.46M
October 24, 2025	44.64	44.08	44.08	44.64	43.65	1.67M
October 23, 2025	43.65	44.37	44.37	44.72	43.45	1.63M
October 22, 2025	44.56	43.37	43.37	44.9	43.28	896,388
October 21, 2025	43.71	44.5	44.5	44.8	43.33	1.19M
October 20, 2025	43.59	43.52	43.52	44.09	43.34	1.17M
October 17, 2025	43.41	43.38	43.38	43.55	42.94	818,411
October 16, 2025	44.34	43.76	43.76	44.59	43.54	887,535
October 15, 2025	45.13	44.11	44.11	45.28	43.78	1.01M

KBR, Inc. (KBR) NYSE