NYSE : KBR

KBR, Inc. — Price history

Industrials · Engineering & Construction · United States

Last price 38.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.83B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

KBR, Inc. (KBR) closed at 40.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	38.51	40.17	38.29	40.17	1,285,940	+3.80%
2026-10-30	38.15	39.095	38.15	38.7	2,225,091	+0.99%
2026-10-29	40.78	41.16	37.42	38.32	3,820,498	-4.53%
2026-10-28	40.02	40.52	39.565	40.14	2,800,247	-0.22%
2026-10-27	39.86	40.31	39.6	40.23	1,863,703	+0.52%
2026-10-26	39.3	40.205	39.3	40.02	1,973,589	+2.01%
2026-10-23	39.27	39.61	38.58	39.23	1,359,531	-0.76%
2026-10-22	37.77	39.84	37.285	39.53	3,041,061	+5.95%
2026-10-21	36.83	37.38	36.66	37.31	1,206,867	+1.28%
2026-10-20	37.02	37.375	36.442	36.84	1,319,320	+0.22%
2026-10-19	36.17	36.81	36	36.76	1,090,639	+1.04%
2026-10-16	36.84	37.15	35.97	36.38	1,366,181	-0.16%
2026-10-15	35.87	36.51	35.87	36.44	1,769,192	+3.43%
2026-10-14	35.07	35.84	34.861	35.23	1,095,504	-0.51%
2026-10-13	35.59	35.59	34.86	35.41	1,115,006	+0.63%
2026-10-12	35.37	35.918	35.1	35.19	907,128	-0.42%
2026-10-09	35.19	35.92	35.04	35.34	1,176,787	+0.45%
2026-10-08	33.94	35.21	33.65	35.18	2,080,883	+3.81%
2026-10-07	34.5	34.5	33.31	33.89	1,470,123	-2.08%
2026-10-06	34.48	35.43	34.355	34.61	1,734,535	+0.26%
2026-10-05	34.27	34.9	33.655	34.52	1,596,363	+0.82%
2026-10-02	35.1	35.45	33.975	34.24	1,825,259	-2.31%
2026-10-01	35.63	36.13	35.01	35.05	1,652,009	-0.31%
2026-09-30	35.23	35.41	34.74	35.16	1,726,233	+0.09%
2026-09-29	34.6	35.39	34.355	35.13	2,185,260	+0.83%
2026-09-28	34.92	35.32	34.33	34.84	1,938,300	+0.87%
2026-09-25	34.51	34.65	33.88	34.54	1,402,840	-0.78%
2026-09-24	35.31	35.93	34.545	34.81	1,175,345	-1.50%
2026-09-23	35	35.82	34.7	35.34	1,374,881	+0.94%
2026-09-22	36.22	36.22	34.86	35.01	2,038,484	-2.04%
2026-09-21	35.54	35.94	35.31	35.74	1,274,769	+0.56%
2026-09-18	36.74	36.795	35.53	35.54	2,732,403	-3.16%
2026-09-17	36.99	37.08	36.515	36.7	1,033,075	+0.27%
2026-09-16	37.09	37.29	36.235	36.6	1,313,531	-1.93%
2026-09-15	36.11	37.38	36.07	37.32	1,416,548	+1.87%
2026-09-14	36.89	37.18	36.625	36.8	746,157	+0.57%
2026-09-11	36.61	36.775	35.75	36.59	1,347,905	+0.38%
2026-09-10	36.16	36.74	36	36.45	752,821	+0.86%
2026-09-09	37.22	37.8	36.09	36.14	1,050,735	-2.43%
2026-09-08	36.68	37.16	36.1	37.04	1,904,403	+0.60%
2026-09-04	36.69	37.12	36.38	36.82	1,036,071	-1.26%
2026-09-03	37.23	37.705	36.44	37.29	820,257	+0.97%
2026-09-02	36.66	37.105	36.32	36.93	1,006,795	-0.08%
2026-09-01	37.51	37.52	36.8	36.96	963,618	-1.44%
2026-08-31	38.04	38.59	37.47	37.5	1,253,738	-1.39%
2026-08-28	37.75	38.38	37.719	38.03	1,121,813	-0.42%
2026-08-27	37.91	38.3	37.7	38.19	1,243,973	+0.69%
2026-08-26	37.56	38.32	37.53	37.93	687,432	+0.64%
2026-08-25	37.71	37.895	37.5	37.69	1,009,474	+0.00%
2026-08-24	38.7	38.7	37.58	37.69	942,029	-2.31%
2026-08-21	37.94	38.945	37.94	38.58	1,163,788	+1.79%
2026-08-20	37.9	38.574	37.61	37.9	1,151,280	-0.18%
2026-08-19	37.7	38.46	37.55	37.97	1,698,599	+0.93%
2026-08-18	37.88	38.28	37.49	37.62	979,694	+0.19%
2026-08-17	38.37	38.37	37.46	37.55	1,246,944	-2.14%
2026-08-14	38.26	38.505	37.85	38.37	1,310,829	+0.55%
2026-08-13	38.05	38.5	37.32	38.16	880,146	+0.16%
2026-08-12	36.83	38.14	36.702	38.1	1,157,817	+1.44%
2026-08-11	38.28	38.28	37.38	37.56	1,261,626	-1.91%
2026-08-10	37.75	38.57	37.75	38.29	1,103,917	+0.66%
2026-08-07	37.5	38.09	37.265	38.04	1,096,210	+1.25%
2026-08-06	36.59	37.91	36.55	37.57	1,768,929	+3.41%
2026-08-05	38	38.14	36.216	36.33	1,364,008	-3.97%
2026-08-04	36.95	38.04	36.516	37.83	1,171,786	+2.00%
2026-08-03	36.67	37.375	36.562	37.09	1,645,156	+1.31%
2026-07-31	33.85	36.87	33.7	36.61	3,842,718	+6.52%
2026-07-30	34.87	35.04	32.135	34.37	3,960,199	-4.34%
2026-07-29	37	37.15	35.58	35.93	2,797,130	-3.93%
2026-07-28	37.08	37.675	36.89	37.4	1,809,984	+1.58%
2026-07-27	37.1	37.39	36.775	36.82	1,296,328	-0.30%
2026-07-24	36.79	37.765	36.72	36.93	1,800,712	+1.60%
2026-07-23	35.7	36.655	35.7	36.35	1,723,131	+2.05%
2026-07-22	34.84	35.64	34.8	35.62	1,310,837	+3.58%
2026-07-21	34.14	34.765	34.13	34.39	1,391,970	-0.52%
2026-07-20	35.14	35.425	34.485	34.57	1,470,422	-1.43%
2026-07-17	36.01	36.425	34.98	35.07	1,291,570	-3.07%
2026-07-16	36.24	36.45	35.69	36.18	1,190,800	+0.56%
2026-07-15	35.72	36.66	35.565	35.98	1,607,998	+1.32%
2026-07-14	35.06	35.95	34.64	35.51	1,581,945	-0.67%
2026-07-13	35.91	36.37	35.29	35.75	1,291,237	+0.79%
2026-07-10	35.82	36.376	35.43	35.47	1,031,938	-0.98%
2026-07-09	35.88	36.21	35.575	35.82	1,341,692	-1.24%
2026-07-08	36.25	36.635	35.83	36.27	1,188,816	-1.09%
2026-07-07	37.88	38.04	36.49	36.67	2,094,488	-2.03%
2026-07-06	36.29	37.69	36.09	37.43	2,454,087	+2.80%
2026-07-02	35.08	36.44	35.07	36.41	2,030,413	+5.02%
2026-07-01	34.6	35.35	34.38	34.67	2,395,200	+0.41%
2026-06-30	33.49	34.86	33.325	34.53	2,486,452	+2.43%
2026-06-29	33.68	34.015	33.33	33.71	3,975,475	+1.02%
2026-06-26	32.18	33.485	32.18	33.37	2,412,974	+3.47%
2026-06-25	33.45	33.45	32.16	32.25	1,338,208	-2.83%
2026-06-24	33.1	33.71	33.1	33.19	1,338,043	-0.03%
2026-06-23	31.86	33.245	31.86	33.2	1,616,116	+3.39%
2026-06-22	32.54	32.69	31.61	32.11	1,574,800	-2.16%
2026-06-18	33.72	33.96	32.46	32.82	4,001,331	-3.24%
2026-06-17	34.7	35.48	33.881	33.92	1,434,367	-3.17%
2026-06-16	34.87	35.61	34.5	35.03	1,268,556	+0.60%
2026-06-15	35.89	36.24	34.715	34.82	1,506,583	-2.40%
2026-06-12	35.36	36.25	35	35.84	1,044,333	+1.36%
2026-06-11	34.24	35.54	33.92	35.36	1,477,206	+3.33%
2026-06-10	35.19	35.36	34.02	34.22	1,202,407	-3.11%
2026-06-09	35.27	35.89	35.01	35.32	1,242,548	+0.31%
2026-06-08	35.36	35.805	35.01	35.21	1,200,171	-0.98%
2026-06-05	36.31	36.49	35.45	35.56	1,251,453	-1.58%
2026-06-04	35.72	36.68	35.5	36.13	1,581,678	+1.12%
2026-06-03	35.5	35.87	35	35.73	2,247,464	+0.03%
2026-06-02	35.2	36.34	34.85	35.72	3,528,725	+0.20%
2026-06-01	35.36	36.27	35.29	35.65	2,129,182	+2.00%
2026-05-29	34.14	36.05	34	34.95	3,978,097	+1.48%
2026-05-28	33.06	34.57	32.68	34.44	2,335,074	+4.33%
2026-05-27	33.29	33.98	32.99	33.01	1,437,409	-1.52%
2026-05-26	33.4	33.83	33.255	33.52	1,617,627	+0.18%
2026-05-22	32.61	33.91	32.405	33.46	1,649,315	+4.24%
2026-05-21	32.02	32.26	31.355	32.1	1,180,548	-0.71%
2026-05-20	31.7	32.39	31.089	32.33	1,537,173	+1.51%
2026-05-19	32.47	32.875	31.8	31.85	2,391,289	-1.21%
2026-05-18	30.48	32.28	30.48	32.24	2,579,649	+7.25%
2026-05-15	31.015	31.27	29.94	30.06	1,539,598	-2.66%
2026-05-14	30.64	31.5	30.47	30.88	2,207,571	+1.25%
2026-05-13	31.66	31.8	30.415	30.5	2,518,877	-4.93%