KBR, Inc. KBR
35.59 USD +0.27 (+0.76%)
Regular-session close
35.59 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
34.57 Day range 35.70
30.06 52-week range 44.98
- YTD
- -11.47%
- 1 year
- -15.78%
KBR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.64 | 35.70 | 34.57 | 35.59 | +0.27 | +0.76% | 2,078,999 |
| Nov 12, 2026 | 36.53 | 37.19 | 34.65 | 35.32 | -0.97 | -2.67% | 2,452,900 |
| Nov 11, 2026 | 38.73 | 38.79 | 36.25 | 36.29 | -2.61 | -6.71% | 3,353,800 |
| Nov 10, 2026 | 38.37 | 39.43 | 38.21 | 38.90 | +0.25 | +0.65% | 1,184,200 |
| Nov 9, 2026 | 37.46 | 39.40 | 37.38 | 38.65 | +1.48 | +3.98% | 1,303,300 |
| Nov 6, 2026 | 37.33 | 37.43 | 36.55 | 37.17 | -0.87 | -2.29% | 1,758,400 |
| Nov 5, 2026 | 39.82 | 40.05 | 37.73 | 38.04 | -1.60 | -4.04% | 1,355,500 |
| Nov 4, 2026 | 39.50 | 39.71 | 38.72 | 39.64 | -0.12 | -0.30% | 2,123,900 |
| Nov 3, 2026 | 39.20 | 40.87 | 38.46 | 39.76 | +0.07 | +0.18% | 2,169,300 |
| Nov 2, 2026 | 38.51 | 40.21 | 38.29 | 39.69 | +0.99 | +2.56% | 1,998,300 |
| Oct 30, 2026 | 38.15 | 39.10 | 38.15 | 38.70 | +0.38 | +0.99% | 2,225,100 |
| Oct 29, 2026 | 40.78 | 41.16 | 37.42 | 38.32 | -1.82 | -4.53% | 3,820,400 |
| Oct 28, 2026 | 40.02 | 40.52 | 39.57 | 40.14 | -0.09 | -0.22% | 2,799,600 |
| Oct 27, 2026 | 39.86 | 40.31 | 39.60 | 40.23 | +0.21 | +0.52% | 1,863,700 |
| Oct 26, 2026 | 39.30 | 40.21 | 39.30 | 40.02 | +0.79 | +2.01% | 1,973,600 |
| Oct 23, 2026 | 39.27 | 39.61 | 38.58 | 39.23 | -0.30 | -0.76% | 1,359,500 |
| Oct 22, 2026 | 37.77 | 39.84 | 37.29 | 39.53 | +2.22 | +5.95% | 3,040,800 |
| Oct 21, 2026 | 36.83 | 37.38 | 36.66 | 37.31 | +0.47 | +1.28% | 1,206,700 |
| Oct 20, 2026 | 37.02 | 37.38 | 36.44 | 36.84 | +0.08 | +0.22% | 1,318,800 |
| Oct 19, 2026 | 36.17 | 36.81 | 36.00 | 36.76 | +0.38 | +1.04% | 1,090,600 |
| Oct 16, 2026 | 36.84 | 37.15 | 35.97 | 36.38 | -0.06 | -0.16% | 1,366,200 |
| Oct 15, 2026 | 35.87 | 36.51 | 35.87 | 36.44 | +1.21 | +3.43% | 1,769,400 |
| Oct 14, 2026 | 35.07 | 35.84 | 34.86 | 35.23 | -0.18 | -0.51% | 1,095,500 |
| Oct 13, 2026 | 35.59 | 35.59 | 34.86 | 35.41 | +0.22 | +0.63% | 1,115,100 |
| Oct 12, 2026 | 35.37 | 35.92 | 35.10 | 35.19 | -0.15 | -0.42% | 907,100 |
| Oct 9, 2026 | 35.19 | 35.92 | 35.04 | 35.34 | +0.16 | +0.45% | 1,176,800 |
| Oct 8, 2026 | 33.94 | 35.21 | 33.65 | 35.18 | +1.29 | +3.81% | 2,081,000 |
| Oct 7, 2026 | 34.50 | 34.50 | 33.31 | 33.89 | -0.72 | -2.08% | 1,470,100 |
| Oct 6, 2026 | 34.48 | 35.43 | 34.36 | 34.61 | +0.09 | +0.26% | 1,734,600 |
| Oct 5, 2026 | 34.27 | 34.90 | 33.66 | 34.52 | +0.28 | +0.82% | 1,596,400 |
| Oct 2, 2026 | 35.10 | 35.45 | 33.98 | 34.24 | -0.81 | -2.31% | 1,897,800 |
| Oct 1, 2026 | 35.63 | 36.13 | 35.01 | 35.05 | -0.11 | -0.31% | 1,653,200 |
| Sep 30, 2026 | 35.23 | 35.41 | 34.74 | 35.16 | +0.03 | +0.09% | 1,783,400 |
| Sep 29, 2026 | 34.60 | 35.39 | 34.36 | 35.13 | +0.29 | +0.83% | 2,241,600 |
| Sep 28, 2026 | 34.92 | 35.32 | 34.33 | 34.84 | +0.30 | +0.87% | 1,967,800 |
| Sep 25, 2026 | 34.51 | 34.65 | 33.88 | 34.54 | -0.27 | -0.78% | 1,402,900 |
| Sep 24, 2026 | 35.31 | 35.93 | 34.55 | 34.81 | -0.53 | -1.50% | 1,175,400 |
| Sep 23, 2026 | 35.00 | 35.82 | 34.70 | 35.34 | +0.33 | +0.94% | 1,374,900 |
| Sep 22, 2026 | 36.22 | 36.22 | 34.86 | 35.01 | -0.73 | -2.04% | 2,038,500 |
| Sep 21, 2026 | 35.54 | 35.94 | 35.31 | 35.74 | +0.20 | +0.56% | 1,299,000 |
| Sep 18, 2026 | 36.74 | 36.80 | 35.53 | 35.54 | -1.16 | -3.16% | 2,786,900 |
| Sep 17, 2026 | 36.99 | 37.08 | 36.52 | 36.70 | +0.10 | +0.27% | 1,093,000 |
| Sep 16, 2026 | 37.09 | 37.29 | 36.24 | 36.60 | -0.72 | -1.93% | 1,390,000 |
| Sep 15, 2026 | 36.11 | 37.38 | 36.07 | 37.32 | +0.52 | +1.41% | 1,416,600 |
| Sep 14, 2026 | 36.89 | 37.18 | 36.63 | 36.80 | +0.21 | +0.57% | 746,400 |
| Sep 11, 2026 | 36.61 | 36.78 | 35.75 | 36.59 | +0.14 | +0.38% | 1,347,900 |
| Sep 10, 2026 | 36.16 | 36.74 | 36.00 | 36.45 | +0.31 | +0.86% | 752,800 |
| Sep 9, 2026 | 37.22 | 37.80 | 36.09 | 36.14 | -0.90 | -2.43% | 1,050,700 |
| Sep 8, 2026 | 36.68 | 37.16 | 36.10 | 37.04 | +0.22 | +0.60% | 1,904,400 |
| Sep 4, 2026 | 36.69 | 37.12 | 36.38 | 36.82 | -0.47 | -1.26% | 1,036,100 |
| Sep 3, 2026 | 37.23 | 37.71 | 36.44 | 37.29 | +0.36 | +0.97% | 820,300 |
| Sep 2, 2026 | 36.66 | 37.11 | 36.32 | 36.93 | -0.03 | -0.08% | 1,005,400 |
| Sep 1, 2026 | 37.51 | 37.52 | 36.80 | 36.96 | -0.54 | -1.44% | 963,600 |
| Aug 31, 2026 | 38.04 | 38.59 | 37.47 | 37.50 | -0.53 | -1.39% | 1,253,200 |
| Aug 28, 2026 | 37.75 | 38.38 | 37.72 | 38.03 | -0.16 | -0.42% | 1,121,400 |
| Aug 27, 2026 | 37.91 | 38.30 | 37.70 | 38.19 | +0.26 | +0.69% | 1,244,000 |
| Aug 26, 2026 | 37.56 | 38.32 | 37.53 | 37.93 | +0.24 | +0.64% | 687,400 |
| Aug 25, 2026 | 37.71 | 37.90 | 37.50 | 37.69 | 0.00 | 0.00% | 1,009,500 |
| Aug 24, 2026 | 38.70 | 38.70 | 37.58 | 37.69 | -0.89 | -2.31% | 942,000 |
| Aug 21, 2026 | 37.94 | 38.95 | 37.94 | 38.58 | +0.68 | +1.79% | 1,163,800 |
| Aug 20, 2026 | 37.90 | 38.57 | 37.61 | 37.90 | -0.07 | -0.18% | 1,151,300 |
| Aug 19, 2026 | 37.70 | 38.46 | 37.55 | 37.97 | +0.35 | +0.93% | 1,698,600 |
| Aug 18, 2026 | 37.88 | 38.28 | 37.49 | 37.62 | +0.07 | +0.19% | 979,700 |
| Aug 17, 2026 | 38.37 | 38.37 | 37.46 | 37.55 | -0.82 | -2.14% | 1,246,900 |
| Aug 14, 2026 | 38.26 | 38.51 | 37.85 | 38.37 | +0.21 | +0.55% | 1,310,800 |
65 days, newest first. Daily bars as drawn on the KBR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.