KBR Inc (KBR)
NYSE:KBR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
37.53
38.13
37.31
37.75
37.75
+0.32%
782,299
0.59
Apr 06, 2026
37.93
38.18
37.52
37.63
37.63
-1.10%
1,136,954
0.85
Apr 03, 2026
37.11
38.70
36.86
38.05
38.05
0.00%
0
0.00
Apr 02, 2026
37.11
38.70
36.86
38.05
38.05
+1.41%
939,836
0.68
Apr 01, 2026
36.94
37.71
36.61
37.52
37.52
+1.79%
1,174,609
0.84
Mar 31, 2026
36.08
37.06
35.62
36.86
36.86
+2.93%
1,643,444
1.20
Mar 30, 2026
37.28
37.42
35.67
35.81
35.81
-3.22%
1,607,967
1.18
Mar 27, 2026
37.52
37.79
36.93
37.00
37.00
-1.41%
1,834,687
1.36
Mar 26, 2026
37.55
38.17
37.44
37.53
37.53
-0.56%
983,544
0.72
Mar 25, 2026
37.80
38.13
36.39
37.74
37.74
+0.75%
1,183,645
0.87
Mar 24, 2026
37.39
37.85
37.04
37.46
37.46
-1.00%
1,208,347
0.90
Mar 23, 2026
38.07
38.34
37.51
37.84
37.84
+1.47%
1,496,403
1.13
Mar 20, 2026
37.25
37.55
36.94
37.29
37.29
+0.54%
2,551,138
1.95
Mar 19, 2026
36.29
37.36
36.19
37.09
37.09
+1.53%
1,624,759
1.24
Mar 18, 2026
36.88
37.53
36.52
36.53
36.53
-1.59%
939,841
0.68
Mar 17, 2026
36.81
37.28
36.70
37.12
37.12
+1.53%
925,422
0.67
Mar 16, 2026
36.56
37.04
36.33
36.56
36.56
-0.25%
1,380,406
1.00
Mar 13, 2026
36.79
37.01
36.35
36.65
36.65
+0.07%
1,157,507
0.83
Mar 12, 2026
37.36
38.69
36.71
36.79
36.63
-2.31%
1,408,955
1.01
Mar 11, 2026
37.81
38.02
37.31
37.66
37.49
-0.55%
1,081,163
0.77
Mar 10, 2026
39.44
39.66
37.21
37.87
37.70
-3.83%
2,122,798
1.54
Mar 09, 2026
39.83
39.83
38.27
39.38
39.20
-1.55%
2,113,806
1.55
Mar 06, 2026
39.76
40.48
39.20
40.00
39.82
-0.33%
2,290,986
1.71
Mar 05, 2026
40.24
40.70
39.80
40.13
39.95
-0.99%
1,090,807
0.82
Mar 04, 2026
40.79
41.27
39.82
40.53
40.35
-1.10%
2,751,998
2.10
Mar 03, 2026
40.55
41.56
39.79
40.98
40.80
-1.37%
1,457,646
1.11
Mar 02, 2026
42.26
42.26
40.65
41.55
41.36
-1.61%
1,629,993
1.24
Feb 27, 2026
41.66
42.62
41.23
42.23
42.04
+0.45%
1,442,727
1.09
Feb 26, 2026
42.41
42.46
39.39
42.04
41.85
+3.02%
2,263,789
1.72
Feb 25, 2026
40.89
41.23
40.41
40.81
40.63
+1.01%
2,236,063
1.74
Feb 24, 2026
40.58
40.71
40.09
40.40
40.22
+0.17%
1,075,821
0.85
Feb 23, 2026
42.28
42.65
40.23
40.33
40.15
-5.57%
874,716
0.69
Feb 20, 2026
42.81
43.24
42.15
42.71
42.52
-0.74%
1,151,129
0.90
Feb 19, 2026
42.24
43.19
42.22
43.03
42.84
+2.09%
1,337,616
1.05
Feb 18, 2026
41.49
42.41
41.00
42.15
41.96
+2.16%
1,114,688
0.87
Feb 17, 2026
41.40
41.96
40.55
41.26
41.07
-0.10%
1,628,413
1.28
Feb 16, 2026
40.38
41.54
40.10
41.30
41.11
0.00%
0
0.00
Feb 13, 2026
40.38
41.54
40.10
41.30
41.11
+2.86%
965,252
0.75
Feb 12, 2026
41.01
41.81
39.43
40.15
39.97
-1.83%
1,244,394
0.97
Feb 11, 2026
43.79
43.92
40.47
40.90
40.72
-6.62%
1,929,853
1.53
Feb 10, 2026
44.15
44.37
43.49
43.80
43.60
-0.73%
929,534
0.74
Feb 09, 2026
43.39
44.47
43.28
44.12
43.92
+1.45%
1,307,717
1.04
Feb 06, 2026
42.39
43.63
42.39
43.49
43.29
+3.30%
1,493,118
1.20
Feb 05, 2026
42.86
43.13
41.77
42.10
41.91
-1.27%
1,456,756
1.18
Feb 04, 2026
41.80
42.93
41.70
42.64
42.45
+2.43%
1,611,239
1.31
Feb 03, 2026
42.43
42.75
41.07
41.63
41.44
-2.09%
1,184,597
0.97
Feb 02, 2026
42.54
42.94
42.12
42.52
42.33
-0.68%
1,463,114
1.20
Jan 30, 2026
43.00
43.41
42.16
42.81
42.62
-0.97%
1,200,656
0.98
Jan 29, 2026
43.53
43.80
42.74
43.23
43.04
+0.16%
2,496,553
2.06
Jan 28, 2026
43.29
43.38
42.82
43.16
42.97
+0.02%
767,629
0.62
Rows: