5 DAY PERFORMANCE
+18.61%
1 MONTH PERFORMANCE
+14.34%
3 MONTH PERFORMANCE
+6.43%
6 MONTH PERFORMANCE
-2.09%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
-18.30%
KBR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $32.18 | $33.37 (3.7%) | $33.49 | $32.18 | 2.41 M | $4.24 B |
| 06/25/2026 | $33.45 | $32.25 (-3.59%) | $33.45 | $32.16 | 1.34 M | $4.10 B |
| 06/24/2026 | $33.10 | $33.19 (0.27%) | $33.71 | $33.10 | 1.34 M | $4.22 B |
| 06/23/2026 | $31.86 | $33.20 (4.21%) | $33.24 | $31.86 | 1.62 M | $4.22 B |
| 06/22/2026 | $32.54 | $32.11 (-1.32%) | $32.69 | $31.61 | 1.57 M | $4.08 B |
| 06/18/2026 | $33.72 | $32.82 (-2.67%) | $33.96 | $32.46 | 4.00 M | $4.17 B |
| 06/17/2026 | $34.70 | $33.92 (-2.25%) | $35.48 | $33.88 | 1.43 M | $4.31 B |
| 06/16/2026 | $34.87 | $35.03 (0.46%) | $35.61 | $34.50 | 1.27 M | $4.45 B |
| 06/15/2026 | $35.89 | $34.82 (-2.98%) | $36.24 | $34.72 | 1.51 M | $4.42 B |
| 06/12/2026 | $35.36 | $35.84 (1.36%) | $36.25 | $35.00 | 1.04 M | $4.55 B |
| 06/11/2026 | $34.24 | $35.36 (3.27%) | $35.54 | $33.92 | 1.48 M | $4.49 B |
| 06/10/2026 | $35.19 | $34.22 (-2.76%) | $35.36 | $34.02 | 1.20 M | $4.35 B |
| 06/09/2026 | $35.27 | $35.32 (0.14%) | $35.89 | $35.01 | 1.24 M | $4.49 B |
| 06/08/2026 | $35.36 | $35.21 (-0.42%) | $35.81 | $35.01 | 1.20 M | $4.47 B |
| 06/05/2026 | $36.31 | $35.56 (-2.07%) | $36.49 | $35.45 | 1.25 M | $4.52 B |
| 06/04/2026 | $35.72 | $36.13 (1.15%) | $36.68 | $35.50 | 1.58 M | $4.59 B |
| 06/03/2026 | $35.50 | $35.73 (0.65%) | $35.87 | $35.00 | 2.25 M | $4.54 B |
| 06/02/2026 | $35.20 | $35.72 (1.48%) | $36.34 | $34.85 | 3.53 M | $4.54 B |
| 06/01/2026 | $35.36 | $35.65 (0.82%) | $36.27 | $35.29 | 2.13 M | $4.53 B |
| 05/29/2026 | $34.14 | $34.95 (2.37%) | $36.05 | $34.00 | 3.98 M | $4.44 B |
| 05/28/2026 | $33.06 | $34.44 (4.17%) | $34.57 | $32.68 | 2.34 M | $4.37 B |
| 05/27/2026 | $33.29 | $33.01 (-0.84%) | $33.98 | $32.99 | 1.44 M | $4.19 B |
| 05/26/2026 | $33.40 | $33.52 (0.36%) | $33.83 | $33.26 | 1.62 M | $4.26 B |
| 05/22/2026 | $32.61 | $33.46 (2.61%) | $33.91 | $32.41 | 1.65 M | $4.25 B |
| 05/21/2026 | $32.02 | $32.10 (0.25%) | $32.26 | $31.36 | 1.18 M | $4.08 B |
| 05/20/2026 | $31.70 | $32.33 (1.99%) | $32.39 | $31.09 | 1.54 M | $4.11 B |
| 05/19/2026 | $32.47 | $31.85 (-1.91%) | $32.88 | $31.80 | 2.39 M | $4.04 B |
| 05/18/2026 | $30.48 | $32.24 (5.77%) | $32.28 | $30.48 | 2.58 M | $4.09 B |
| 05/15/2026 | $31.02 | $30.06 (-3.09%) | $31.27 | $29.94 | 1.54 M | $3.82 B |
| 05/14/2026 | $30.64 | $30.88 (0.78%) | $31.50 | $30.47 | 2.21 M | $3.92 B |
| 05/13/2026 | $31.66 | $30.50 (-3.66%) | $31.80 | $30.42 | 2.52 M | $3.87 B |
| 05/12/2026 | $32.62 | $32.08 (-1.66%) | $32.92 | $32.04 | 1.79 M | $4.07 B |
| 05/11/2026 | $32.56 | $32.47 (-0.28%) | $32.84 | $32.21 | 1.95 M | $4.12 B |
| 05/08/2026 | $33.00 | $32.54 (-1.39%) | $33.06 | $31.56 | 2.55 M | $4.13 B |
| 05/07/2026 | $35.31 | $33.20 (-5.98%) | $35.74 | $33.03 | 2.88 M | $4.22 B |
| 05/06/2026 | $36.61 | $35.11 (-4.1%) | $36.98 | $35.05 | 2.43 M | $4.46 B |
| 05/05/2026 | $37.99 | $36.58 (-3.71%) | $38.56 | $35.59 | 3.89 M | $4.65 B |
| 05/04/2026 | $37.37 | $38.67 (3.48%) | $39.07 | $37.37 | 2.60 M | $4.91 B |
| 05/01/2026 | $37.50 | $37.45 (-0.13%) | $37.92 | $37.29 | 1.51 M | $4.76 B |
| 04/30/2026 | $36.39 | $37.49 (3.02%) | $37.64 | $36.16 | 1.74 M | $4.76 B |
| 04/29/2026 | $36.11 | $36.02 (-0.25%) | $36.41 | $35.73 | 1.17 M | $4.57 B |
| 04/28/2026 | $35.62 | $36.00 (1.07%) | $36.15 | $35.16 | 1.12 M | $4.57 B |
| 04/27/2026 | $35.39 | $35.29 (-0.28%) | $35.87 | $35.14 | 1.15 M | $4.48 B |
| 04/24/2026 | $35.23 | $35.23 (0%) | $35.40 | $34.75 | 1.03 M | $4.47 B |
| 04/23/2026 | $35.96 | $35.23 (-2.03%) | $36.06 | $34.87 | 1.56 M | $4.47 B |
| 04/22/2026 | $36.90 | $36.00 (-2.44%) | $37.46 | $35.77 | 1.07 M | $4.57 B |
| 04/21/2026 | $36.52 | $36.71 (0.52%) | $37.32 | $36.39 | 1.25 M | $4.66 B |
| 04/20/2026 | $36.35 | $36.46 (0.3%) | $36.80 | $36.25 | 1.50 M | $4.63 B |
| 04/17/2026 | $36.78 | $36.42 (-0.98%) | $37.56 | $36.07 | 1.49 M | $4.63 B |
| 04/16/2026 | $36.79 | $36.69 (-0.27%) | $37.22 | $36.62 | 1.22 M | $4.66 B |
| 04/15/2026 | $36.49 | $36.70 (0.58%) | $37.16 | $36.44 | 1.21 M | $4.66 B |
| 04/14/2026 | $36.91 | $36.36 (-1.49%) | $37.20 | $36.34 | 2.26 M | $4.62 B |
| 04/13/2026 | $36.48 | $36.89 (1.12%) | $37.48 | $36.41 | 1.46 M | $4.69 B |
| 04/10/2026 | $37.55 | $36.67 (-2.34%) | $37.59 | $36.39 | 2.00 M | $4.66 B |
| 04/09/2026 | $38.31 | $37.50 (-2.11%) | $38.31 | $37.03 | 1.46 M | $4.76 B |
| 04/08/2026 | $38.57 | $38.30 (-0.7%) | $39.70 | $38.27 | 1.37 M | $4.86 B |
| 04/07/2026 | $37.53 | $37.75 (0.59%) | $38.13 | $37.31 | 782.30 K | $4.79 B |
| 04/06/2026 | $37.93 | $37.63 (-0.79%) | $38.18 | $37.52 | 1.14 M | $4.78 B |
| 04/02/2026 | $37.11 | $38.05 (2.53%) | $38.70 | $36.86 | 939.84 K | $4.83 B |
| 04/01/2026 | $36.94 | $37.52 (1.57%) | $37.71 | $36.61 | 1.17 M | $4.77 B |
| 03/31/2026 | $36.08 | $36.86 (2.16%) | $37.06 | $35.62 | 1.64 M | $4.68 B |
| 03/30/2026 | $37.28 | $35.81 (-3.94%) | $37.42 | $35.67 | 1.61 M | $4.55 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.
