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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	44.31	44.89	44.89	44.97	44.11	1.07M
October 13, 2025	43.37	44.71	44.71	45.03	43.37	2.08M
October 10, 2025	45.47	43.25	43.25	45.48	42.94	2.05M
October 09, 2025	46.9	45.26	45.26	46.96	45.24	1.08M
October 08, 2025	46.96	46.89	46.89	47.12	46.66	560,805
October 07, 2025	47.62	46.83	46.83	47.62	46.48	910,632
October 06, 2025	47.47	47.45	47.45	48.13	47.27	1.06M
October 03, 2025	47.2	47.42	47.42	47.54	46.94	1.15M
October 02, 2025	47.54	47.12	47.12	48.12	46.88	943,014
October 01, 2025	46.91	47.77	47.77	48.33	46.81	959,831
September 30, 2025	46.84	47.29	47.29	47.32	46.51	1.03M

KBR, Inc. (KBR) NYSE