KBR Inc. (KBR)
NYSE: KBR
· Real-Time Price · USD
47.41
0.29 (0.62%)
At close: Oct 03, 2025, 3:59 PM
47.78
0.78%
After-hours: Oct 03, 2025, 05:29 PM EDT
KBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.20 | 47.57 | 46.91 | 47.42 | 47.42 | 0.64% | 1,145,240 |
| Oct 2, 2025 | 47.54 | 48.12 | 46.88 | 47.12 | 47.12 | -1.36% | 943,014 |
| Oct 1, 2025 | 46.91 | 48.33 | 46.81 | 47.77 | 47.77 | 1.02% | 959,831 |
| Sep 30, 2025 | 46.84 | 47.32 | 46.51 | 47.29 | 47.29 | 0.75% | 1,028,000 |
| Sep 29, 2025 | 47.55 | 47.66 | 46.88 | 46.94 | 46.94 | -0.87% | 1,049,500 |
| Sep 26, 2025 | 47.27 | 47.96 | 46.75 | 47.35 | 47.35 | 0.74% | 1,149,312 |
| Sep 25, 2025 | 49.28 | 49.60 | 46.17 | 47.00 | 47.00 | -5.07% | 3,123,045 |
| Sep 24, 2025 | 52.15 | 52.23 | 49.25 | 49.51 | 49.51 | 3.49% | 3,231,439 |
| Sep 23, 2025 | 48.81 | 49.24 | 47.70 | 47.84 | 47.84 | -1.69% | 1,136,300 |
| Sep 22, 2025 | 48.59 | 48.80 | 47.85 | 48.66 | 48.66 | -0.23% | 888,247 |
| Sep 19, 2025 | 49.46 | 49.46 | 48.52 | 48.77 | 48.77 | -1.22% | 1,789,915 |
| Sep 18, 2025 | 49.09 | 49.62 | 48.62 | 49.37 | 49.37 | 1.17% | 1,066,507 |
| Sep 17, 2025 | 48.45 | 49.81 | 48.45 | 48.80 | 48.80 | 1.20% | 879,900 |
| Sep 16, 2025 | 48.54 | 48.82 | 48.16 | 48.22 | 48.22 | -1.15% | 720,800 |
| Sep 15, 2025 | 49.09 | 49.51 | 48.78 | 48.78 | 48.78 | -1.24% | 799,500 |
| Sep 12, 2025 | 49.46 | 50.15 | 49.13 | 49.39 | 49.22 | -0.18% | 840,914 |
| Sep 11, 2025 | 49.85 | 50.12 | 49.13 | 49.48 | 49.31 | -0.66% | 2,070,628 |
| Sep 10, 2025 | 49.20 | 49.89 | 48.85 | 49.81 | 49.64 | 1.01% | 1,031,824 |
| Sep 9, 2025 | 49.29 | 49.47 | 48.96 | 49.31 | 49.15 | 0.08% | 736,400 |
| Sep 8, 2025 | 49.42 | 49.50 | 48.42 | 49.27 | 49.11 | -0.79% | 1,024,300 |
Page 1 of 136