KBR Inc. (KBR)
NYSE: KBR
· Real-Time Price · USD
49.84
-0.62 (-1.23%)
At close: Aug 14, 2025, 3:59 PM
49.15
-1.37%
Pre-market: Aug 15, 2025, 07:12 AM EDT
KBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.27 | 50.67 | 49.77 | 49.83 | 49.83 | -1.25% | 1,019,428 |
| 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 |
| Aug 7, 2025 | 50.03 | 50.61 | 49.68 | 49.85 | 49.85 | 0.46% | 1,806,200 |
| Aug 6, 2025 | 49.39 | 49.82 | 49.22 | 49.62 | 49.62 | -0.06% | 2,293,300 |
| Aug 5, 2025 | 48.21 | 49.78 | 48.18 | 49.65 | 49.65 | 3.27% | 2,228,300 |
| Aug 4, 2025 | 46.51 | 48.26 | 46.46 | 48.08 | 48.08 | 3.42% | 1,663,550 |
| Aug 1, 2025 | 46.43 | 46.88 | 45.48 | 46.49 | 46.49 | -0.53% | 2,488,700 |
| Jul 31, 2025 | 45.61 | 46.91 | 44.38 | 46.74 | 46.74 | 2.68% | 3,400,628 |
| Jul 30, 2025 | 46.75 | 46.75 | 45.33 | 45.52 | 45.52 | -2.28% | 1,906,183 |
| Jul 29, 2025 | 46.85 | 46.99 | 46.39 | 46.58 | 46.58 | -0.09% | 1,270,531 |
| Jul 28, 2025 | 47.45 | 47.60 | 45.99 | 46.62 | 46.62 | -1.12% | 1,402,486 |
| Jul 25, 2025 | 47.41 | 47.43 | 46.79 | 47.15 | 47.15 | 0.13% | 2,181,400 |
| Jul 24, 2025 | 47.15 | 47.54 | 46.70 | 47.09 | 47.09 | -0.95% | 1,130,567 |
| Jul 23, 2025 | 47.60 | 47.93 | 47.30 | 47.54 | 47.54 | 1.00% | 844,341 |
| Jul 22, 2025 | 46.06 | 47.51 | 46.06 | 47.07 | 47.07 | 2.35% | 1,722,682 |
| Jul 21, 2025 | 46.67 | 46.96 | 45.86 | 45.99 | 45.99 | -1.22% | 845,900 |
| Jul 18, 2025 | 47.14 | 47.40 | 46.36 | 46.56 | 46.56 | -1.08% | 913,548 |