KBR Inc. (KBR)
50.34
-0.84 (-1.64%)
At close: Mar 28, 2025, 3:59 PM
50.78
0.87%
After-hours: Mar 28, 2025, 06:36 PM EDT
KBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.79 | 51.28 | 50.23 | 50.35 | -0.83 | -1.62% | 900,151 |
| Mar 27, 2025 | 51.06 | 51.30 | 50.42 | 51.18 | 0.20 | 0.39% | 837,625 |
| Mar 26, 2025 | 51.48 | 51.99 | 50.67 | 50.98 | -0.45 | -0.87% | 703,248 |
| Mar 25, 2025 | 51.50 | 51.72 | 51.01 | 51.43 | 0.09 | 0.18% | 704,400 |
| Mar 24, 2025 | 50.58 | 51.45 | 50.58 | 51.34 | 1.21 | 2.41% | 989,600 |
| Mar 21, 2025 | 49.48 | 50.32 | 49.23 | 50.13 | 0.09 | 0.18% | 1,193,200 |
| Mar 20, 2025 | 50.71 | 51.00 | 49.88 | 50.04 | -1.26 | -2.46% | 1,308,424 |
| Mar 19, 2025 | 50.99 | 51.66 | 50.68 | 51.30 | 0.38 | 0.75% | 1,251,046 |
| Mar 18, 2025 | 50.75 | 51.09 | 50.24 | 50.92 | -0.13 | -0.25% | 1,108,200 |
| Mar 17, 2025 | 51.06 | 51.90 | 50.92 | 51.05 | 0.39 | 0.77% | 1,620,500 |
| Mar 14, 2025 | 50.23 | 50.88 | 50.00 | 50.66 | 0.65 | 1.30% | 1,456,148 |
| Mar 13, 2025 | 50.42 | 50.74 | 49.94 | 50.01 | -0.64 | -1.26% | 1,227,900 |
| Mar 12, 2025 | 50.99 | 51.02 | 49.56 | 50.65 | -0.08 | -0.16% | 1,689,742 |
| Mar 11, 2025 | 51.09 | 51.43 | 49.82 | 50.73 | -0.43 | -0.84% | 1,974,200 |
| Mar 10, 2025 | 51.42 | 52.88 | 50.99 | 51.16 | -0.68 | -1.31% | 3,193,804 |
| Mar 7, 2025 | 49.71 | 52.03 | 49.71 | 51.84 | 1.80 | 3.60% | 2,486,555 |
| Mar 6, 2025 | 49.45 | 50.26 | 49.26 | 50.04 | -0.13 | -0.26% | 3,500,500 |
| Mar 5, 2025 | 49.15 | 50.31 | 49.15 | 50.17 | 0.83 | 1.68% | 2,595,784 |
| Mar 4, 2025 | 47.91 | 50.27 | 47.84 | 49.34 | 1.03 | 2.13% | 2,938,374 |
| Mar 3, 2025 | 49.34 | 49.55 | 47.88 | 48.31 | -0.72 | -1.47% | 2,372,200 |
| Feb 28, 2025 | 48.10 | 49.24 | 47.57 | 49.03 | 0.74 | 1.53% | 2,096,300 |
| Feb 27, 2025 | 48.15 | 49.12 | 47.90 | 48.29 | 0.41 | 0.86% | 2,094,000 |
| Feb 26, 2025 | 47.60 | 48.29 | 47.16 | 47.88 | -0.36 | -0.75% | 2,564,901 |
| Feb 25, 2025 | 51.10 | 51.67 | 47.19 | 48.24 | -1.93 | -3.85% | 3,164,042 |
| Feb 24, 2025 | 49.48 | 50.38 | 47.55 | 50.17 | 1.03 | 2.10% | 6,217,154 |
| Feb 21, 2025 | 50.78 | 51.10 | 48.66 | 49.14 | -1.60 | -3.15% | 2,616,733 |
| Feb 20, 2025 | 51.40 | 51.52 | 49.96 | 50.74 | -0.88 | -1.70% | 2,029,226 |
| Feb 19, 2025 | 51.69 | 52.08 | 51.31 | 51.62 | -0.54 | -1.04% | 1,810,900 |
| Feb 18, 2025 | 52.19 | 52.42 | 51.53 | 52.16 | 0.18 | 0.35% | 1,522,742 |
| Feb 14, 2025 | 52.60 | 53.14 | 51.32 | 51.98 | -0.47 | -0.90% | 1,556,700 |
| Feb 13, 2025 | 53.47 | 53.47 | 52.18 | 52.45 | -0.85 | -1.59% | 1,886,050 |
| Feb 12, 2025 | 54.27 | 54.76 | 53.15 | 53.30 | -1.44 | -2.63% | 2,033,490 |
| Feb 11, 2025 | 55.33 | 55.33 | 54.50 | 54.74 | -0.63 | -1.14% | 893,400 |
| Feb 10, 2025 | 54.60 | 55.93 | 54.29 | 55.37 | 0.81 | 1.48% | 1,365,319 |
| Feb 7, 2025 | 54.70 | 55.09 | 54.10 | 54.56 | 0.16 | 0.29% | 1,111,800 |
| Feb 6, 2025 | 53.91 | 54.46 | 53.60 | 54.40 | 0.64 | 1.19% | 1,082,259 |
| Feb 5, 2025 | 53.58 | 53.97 | 53.22 | 53.76 | 0.66 | 1.24% | 963,744 |
| Feb 4, 2025 | 53.20 | 53.71 | 52.83 | 53.10 | -0.37 | -0.69% | 964,617 |
| Feb 3, 2025 | 53.43 | 53.92 | 52.57 | 53.47 | -0.95 | -1.75% | 928,183 |
| Jan 31, 2025 | 55.44 | 55.44 | 53.04 | 54.42 | -1.39 | -2.49% | 2,183,918 |
| Jan 30, 2025 | 54.89 | 55.81 | 54.68 | 55.81 | 1.25 | 2.29% | 1,309,400 |
| Jan 29, 2025 | 54.71 | 55.20 | 54.24 | 54.56 | -0.05 | -0.09% | 1,337,816 |
| Jan 28, 2025 | 55.75 | 56.00 | 54.56 | 54.61 | -1.08 | -1.94% | 1,687,100 |
| Jan 27, 2025 | 56.49 | 57.49 | 55.31 | 55.69 | -0.61 | -1.08% | 1,255,531 |
| Jan 24, 2025 | 57.70 | 57.85 | 55.96 | 56.30 | -1.25 | -2.17% | 1,897,500 |
| Jan 23, 2025 | 59.28 | 59.31 | 57.01 | 57.55 | -1.93 | -3.24% | 1,874,831 |
| Jan 22, 2025 | 60.71 | 60.88 | 59.32 | 59.48 | -0.99 | -1.64% | 920,900 |
| Jan 21, 2025 | 60.04 | 60.98 | 60.03 | 60.47 | 1.11 | 1.87% | 1,175,800 |
| Jan 17, 2025 | 60.25 | 60.25 | 59.31 | 59.36 | -0.44 | -0.74% | 931,500 |
| Jan 16, 2025 | 59.74 | 60.02 | 59.07 | 59.80 | 0.21 | 0.35% | 760,100 |