KBR Inc. (KBR)
NYSE: KBR
· Real-Time Price · USD
49.29
-0.37 (-0.75%)
At close: Sep 08, 2025, 3:59 PM
49.27
-0.04%
After-hours: Sep 08, 2025, 05:29 PM EDT
KBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.21 | 49.93 | 49.14 | 49.66 | 49.66 | 1.47% | 839,806 |
| Sep 4, 2025 | 49.89 | 50.12 | 48.80 | 48.94 | 48.94 | -2.16% | 1,343,000 |
| Sep 3, 2025 | 50.04 | 50.27 | 49.27 | 50.02 | 50.02 | -0.44% | 1,242,700 |
| Sep 2, 2025 | 50.25 | 50.55 | 49.88 | 50.24 | 50.24 | -0.44% | 1,299,600 |
| Aug 29, 2025 | 51.20 | 51.44 | 50.42 | 50.46 | 50.46 | -1.60% | 978,607 |
| Aug 28, 2025 | 51.64 | 52.08 | 50.63 | 51.28 | 51.28 | -0.64% | 1,081,500 |
| Aug 27, 2025 | 51.14 | 51.97 | 51.11 | 51.61 | 51.61 | 0.82% | 1,364,700 |
| Aug 26, 2025 | 50.88 | 51.67 | 50.88 | 51.19 | 51.19 | 0.39% | 1,194,000 |
| Aug 25, 2025 | 51.00 | 51.28 | 50.72 | 50.99 | 50.99 | -0.14% | 1,081,000 |
| Aug 22, 2025 | 49.87 | 51.07 | 49.87 | 51.06 | 51.06 | 2.94% | 934,628 |
| Aug 21, 2025 | 49.44 | 49.95 | 49.42 | 49.60 | 49.60 | -0.04% | 749,938 |
| Aug 20, 2025 | 49.90 | 50.05 | 49.33 | 49.62 | 49.62 | -0.50% | 1,008,500 |
| Aug 19, 2025 | 49.83 | 50.22 | 49.57 | 49.87 | 49.87 | 0.18% | 866,400 |
| Aug 18, 2025 | 49.70 | 50.13 | 49.30 | 49.78 | 49.78 | 0.36% | 1,290,226 |
| Aug 15, 2025 | 50.01 | 50.01 | 48.95 | 49.60 | 49.60 | -0.46% | 1,135,421 |
| Aug 14, 2025 | 50.27 | 50.67 | 49.77 | 49.83 | 49.83 | -1.25% | 1,020,400 |
| Aug 13, 2025 | 49.00 | 50.65 | 48.30 | 50.46 | 50.46 | 1.35% | 1,784,400 |
| Aug 12, 2025 | 49.41 | 49.86 | 49.00 | 49.79 | 49.79 | 0.91% | 968,600 |
| Aug 11, 2025 | 49.91 | 50.51 | 49.31 | 49.34 | 49.34 | -1.08% | 1,572,981 |
| Aug 8, 2025 | 49.82 | 50.38 | 49.59 | 49.88 | 49.88 | 0.06% | 1,643,900 |