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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	47.55	46.96	46.96	47.76	46.65	1.98M
July 03, 2025	47.72	47.62	47.62	48.15	47.51	823,811
July 02, 2025	47.5	47.45	47.45	47.66	46.54	1.47M
July 01, 2025	47.7	48.15	48.15	48.62	47.51	1.72M
June 30, 2025	48.23	47.94	47.94	48.41	47.7	1.25M
June 27, 2025	48.9	48.2	48.2	49.37	47.69	2.2M
June 26, 2025	48.48	49.03	49.03	49.47	48.15	1.4M
June 25, 2025	48	48.06	48.06	48.42	47.06	1.78M
June 24, 2025	48.37	47.82	47.82	48.37	46.91	2.36M
June 23, 2025	48.36	47.63	47.63	49	47.54	2.38M
June 20, 2025	50.67	48.93	48.93	51	48.25	5.15M
June 18, 2025	52.88	52.78	52.78	53.5	52.62	734,500
June 17, 2025	52.97	52.98	52.98	53.46	52.72	697,661
June 16, 2025	53.8	53.11	53.11	53.96	52.86	899,642
June 13, 2025	53.67	53.46	53.46	54.38	53.11	934,005
June 12, 2025	52.78	53.69	53.52	53.72	52.53	849,710
June 11, 2025	52.88	53.31	53.15	53.31	52.28	1.28M
June 10, 2025	53.02	52.79	52.79	53.2	52.49	475,415
June 09, 2025	53.95	52.85	52.85	54.08	52.76	1.05M
June 06, 2025	53.05	53.57	53.57	53.67	52.71	998,239
June 05, 2025	52.19	52.34	52.34	52.44	51.81	1.12M
June 04, 2025	52.14	52	52	52.6	51.93	870,478
June 03, 2025	51.33	51.99	51.99	52.08	51.05	1.09M
June 02, 2025	51.81	51.09	51.09	51.83	50.53	1.16M
May 30, 2025	51.31	52.19	52.19	52.27	51.11	1.45M
May 29, 2025	51.7	51.43	51.43	51.81	51.3	1.02M
May 28, 2025	52.43	51.48	51.48	52.88	51.37	1.47M

KBR, Inc. (KBR) NYSE