5 DAY PERFORMANCE
+15.01%
1 MONTH PERFORMANCE
+6.32%
3 MONTH PERFORMANCE
+8.57%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
-16.02%
KBR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $33.80 | $34.80 (2.97%) | $34.86 | $33.66 | 764.08 K | $4.32 B |
| 10/07/2026 | $34.50 | $33.89 (-1.77%) | $34.50 | $33.31 | 1.47 M | $4.30 B |
| 10/06/2026 | $34.48 | $34.61 (0.38%) | $35.43 | $34.35 | 1.73 M | $4.40 B |
| 10/05/2026 | $34.27 | $34.52 (0.73%) | $34.90 | $33.66 | 1.60 M | $4.38 B |
| 10/02/2026 | $35.10 | $34.24 (-2.45%) | $35.45 | $33.98 | 1.90 M | $4.35 B |
| 10/01/2026 | $35.63 | $35.05 (-1.63%) | $36.13 | $35.01 | 1.65 M | $4.45 B |
| 09/30/2026 | $35.23 | $35.16 (-0.2%) | $35.41 | $34.74 | 1.78 M | $4.47 B |
| 09/29/2026 | $34.60 | $35.13 (1.53%) | $35.39 | $34.35 | 2.24 M | $4.46 B |
| 09/28/2026 | $34.92 | $34.84 (-0.23%) | $35.32 | $34.33 | 1.97 M | $4.42 B |
| 09/25/2026 | $34.51 | $34.54 (0.09%) | $34.65 | $33.88 | 1.40 M | $4.39 B |
| 09/24/2026 | $35.31 | $34.81 (-1.42%) | $35.93 | $34.55 | 1.18 M | $4.42 B |
| 09/23/2026 | $35.00 | $35.34 (0.97%) | $35.82 | $34.70 | 1.38 M | $4.49 B |
| 09/22/2026 | $36.22 | $35.01 (-3.34%) | $36.22 | $34.86 | 2.04 M | $4.45 B |
| 09/21/2026 | $35.54 | $35.74 (0.56%) | $35.94 | $35.31 | 1.30 M | $4.54 B |
| 09/18/2026 | $36.74 | $35.54 (-3.27%) | $36.80 | $35.53 | 2.79 M | $4.51 B |
| 09/17/2026 | $36.99 | $36.70 (-0.78%) | $37.08 | $36.52 | 1.09 M | $4.66 B |
| 09/16/2026 | $37.09 | $36.60 (-1.32%) | $37.29 | $36.24 | 1.39 M | $4.65 B |
| 09/15/2026 | $36.11 | $37.32 (3.35%) | $37.38 | $36.07 | 1.42 M | $4.74 B |
| 09/14/2026 | $36.89 | $36.80 (-0.24%) | $37.18 | $36.63 | 746.40 K | $4.67 B |
| 09/11/2026 | $36.61 | $36.59 (-0.05%) | $36.78 | $35.75 | 1.35 M | $4.65 B |
| 09/10/2026 | $36.16 | $36.45 (0.8%) | $36.74 | $36.00 | 752.82 K | $4.63 B |
| 09/09/2026 | $37.22 | $36.14 (-2.9%) | $37.80 | $36.09 | 1.05 M | $4.59 B |
| 09/08/2026 | $36.68 | $37.04 (0.98%) | $37.16 | $36.10 | 1.90 M | $4.70 B |
| 09/04/2026 | $36.69 | $36.82 (0.35%) | $37.12 | $36.38 | 1.04 M | $4.68 B |
| 09/03/2026 | $37.23 | $37.29 (0.16%) | $37.71 | $36.44 | 820.30 K | $4.74 B |
| 09/02/2026 | $36.66 | $36.93 (0.74%) | $37.10 | $36.32 | 1.01 M | $4.69 B |
| 09/01/2026 | $37.51 | $36.96 (-1.47%) | $37.52 | $36.80 | 963.62 K | $4.69 B |
| 08/31/2026 | $38.04 | $37.50 (-1.42%) | $38.59 | $37.47 | 1.25 M | $4.76 B |
| 08/28/2026 | $37.75 | $38.03 (0.74%) | $38.38 | $37.72 | 1.12 M | $4.83 B |
| 08/27/2026 | $37.91 | $38.19 (0.74%) | $38.30 | $37.70 | 1.24 M | $4.85 B |
| 08/26/2026 | $37.56 | $37.93 (0.99%) | $38.32 | $37.53 | 687.43 K | $4.82 B |
| 08/25/2026 | $37.71 | $37.69 (-0.05%) | $37.90 | $37.50 | 1.01 M | $4.79 B |
| 08/24/2026 | $38.70 | $37.69 (-2.61%) | $38.70 | $37.58 | 942.03 K | $4.79 B |
| 08/21/2026 | $37.94 | $38.58 (1.69%) | $38.95 | $37.94 | 1.16 M | $4.90 B |
| 08/20/2026 | $37.90 | $37.90 (0%) | $38.57 | $37.61 | 1.15 M | $4.81 B |
| 08/19/2026 | $37.70 | $37.97 (0.72%) | $38.46 | $37.55 | 1.70 M | $4.82 B |
| 08/18/2026 | $37.88 | $37.62 (-0.69%) | $38.28 | $37.49 | 979.70 K | $4.78 B |
| 08/17/2026 | $38.37 | $37.55 (-2.14%) | $38.37 | $37.46 | 1.25 M | $4.77 B |
| 08/14/2026 | $38.26 | $38.37 (0.29%) | $38.51 | $37.85 | 1.31 M | $4.87 B |
| 08/13/2026 | $38.05 | $38.16 (0.29%) | $38.50 | $37.32 | 880.15 K | $4.85 B |
| 08/12/2026 | $36.83 | $38.10 (3.45%) | $38.14 | $36.70 | 1.16 M | $4.84 B |
| 08/11/2026 | $38.28 | $37.56 (-1.88%) | $38.28 | $37.38 | 1.26 M | $4.77 B |
| 08/10/2026 | $37.75 | $38.29 (1.43%) | $38.57 | $37.75 | 1.10 M | $4.86 B |
| 08/07/2026 | $37.50 | $38.04 (1.44%) | $38.09 | $37.27 | 1.10 M | $4.83 B |
| 08/06/2026 | $36.59 | $37.57 (2.68%) | $37.91 | $36.55 | 1.77 M | $4.77 B |
| 08/05/2026 | $38.00 | $36.33 (-4.39%) | $38.14 | $36.22 | 1.36 M | $4.61 B |
| 08/04/2026 | $36.95 | $37.83 (2.38%) | $38.04 | $36.52 | 1.17 M | $4.80 B |
| 08/03/2026 | $36.67 | $37.09 (1.15%) | $37.38 | $36.56 | 1.65 M | $4.71 B |
| 07/31/2026 | $33.85 | $36.61 (8.15%) | $36.87 | $33.70 | 3.84 M | $4.65 B |
| 07/30/2026 | $34.87 | $34.37 (-1.43%) | $35.04 | $32.14 | 3.96 M | $4.36 B |
| 07/29/2026 | $37.00 | $35.93 (-2.89%) | $37.15 | $35.58 | 2.80 M | $4.56 B |
| 07/28/2026 | $37.08 | $37.40 (0.86%) | $37.67 | $36.89 | 1.81 M | $4.75 B |
| 07/27/2026 | $37.10 | $36.82 (-0.75%) | $37.39 | $36.78 | 1.30 M | $4.68 B |
| 07/24/2026 | $36.79 | $36.93 (0.38%) | $37.77 | $36.72 | 1.80 M | $4.69 B |
| 07/23/2026 | $35.70 | $36.35 (1.82%) | $36.66 | $35.70 | 1.72 M | $4.62 B |
| 07/22/2026 | $34.84 | $35.62 (2.24%) | $35.64 | $34.80 | 1.31 M | $4.52 B |
| 07/21/2026 | $34.14 | $34.39 (0.73%) | $34.77 | $34.13 | 1.39 M | $4.37 B |
| 07/20/2026 | $35.14 | $34.57 (-1.62%) | $35.42 | $34.49 | 1.47 M | $4.39 B |
| 07/17/2026 | $36.01 | $35.07 (-2.61%) | $36.42 | $34.98 | 1.29 M | $4.45 B |
| 07/16/2026 | $36.24 | $36.18 (-0.17%) | $36.45 | $35.69 | 1.19 M | $4.59 B |
| 07/15/2026 | $35.72 | $35.98 (0.73%) | $36.66 | $35.57 | 1.61 M | $4.57 B |
| 07/14/2026 | $35.06 | $35.51 (1.28%) | $35.95 | $34.64 | 1.58 M | $4.51 B |
| 07/13/2026 | $35.91 | $35.75 (-0.45%) | $36.37 | $35.29 | 1.29 M | $4.54 B |
| 07/10/2026 | $35.82 | $35.47 (-0.98%) | $36.38 | $35.43 | 1.03 M | $4.50 B |
| 07/09/2026 | $35.88 | $35.82 (-0.17%) | $36.21 | $35.58 | 1.34 M | $4.55 B |
| 07/08/2026 | $36.25 | $36.27 (0.06%) | $36.64 | $35.83 | 1.19 M | $4.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
