5 DAY PERFORMANCE
+11.19%
1 MONTH PERFORMANCE
+9.90%
3 MONTH PERFORMANCE
-1.42%
6 MONTH PERFORMANCE
-7.38%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
-5.96%
KBR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $50.99 | $50.65 (-0.67%) | $51.02 | $49.56 | 1.69 M | $6.74 B |
| 03/11/2025 | $51.09 | $50.73 (-0.7%) | $51.43 | $49.82 | 1.97 M | $6.75 B |
| 03/10/2025 | $51.42 | $51.16 (-0.51%) | $52.88 | $50.99 | 3.19 M | $6.80 B |
| 03/07/2025 | $49.71 | $51.84 (4.28%) | $52.03 | $49.71 | 2.49 M | $6.89 B |
| 03/06/2025 | $49.45 | $50.04 (1.19%) | $50.26 | $49.26 | 3.50 M | $6.66 B |
| 03/05/2025 | $49.15 | $50.17 (2.08%) | $50.31 | $49.15 | 2.60 M | $6.67 B |
| 03/04/2025 | $47.91 | $49.34 (2.98%) | $50.27 | $47.84 | 2.94 M | $6.56 B |
| 03/03/2025 | $49.34 | $48.31 (-2.09%) | $49.55 | $47.88 | 2.37 M | $6.43 B |
| 02/28/2025 | $48.10 | $49.03 (1.93%) | $49.24 | $47.57 | 2.10 M | $6.52 B |
| 02/27/2025 | $48.15 | $48.29 (0.29%) | $49.12 | $47.90 | 2.09 M | $6.42 B |
| 02/26/2025 | $47.60 | $47.88 (0.59%) | $48.29 | $47.16 | 2.56 M | $6.37 B |
| 02/25/2025 | $51.10 | $48.24 (-5.6%) | $51.67 | $47.19 | 3.16 M | $6.42 B |
| 02/24/2025 | $49.48 | $50.17 (1.39%) | $50.38 | $47.55 | 6.22 M | $6.67 B |
| 02/21/2025 | $50.78 | $49.14 (-3.23%) | $51.10 | $48.66 | 2.62 M | $6.54 B |
| 02/20/2025 | $51.40 | $50.74 (-1.28%) | $51.52 | $49.96 | 2.03 M | $6.75 B |
| 02/19/2025 | $51.69 | $51.62 (-0.14%) | $52.08 | $51.31 | 1.81 M | $6.87 B |
| 02/18/2025 | $52.19 | $52.16 (-0.06%) | $52.42 | $51.53 | 1.52 M | $6.94 B |
| 02/14/2025 | $52.60 | $51.98 (-1.18%) | $53.14 | $51.32 | 1.56 M | $6.91 B |
| 02/13/2025 | $53.47 | $52.45 (-1.91%) | $53.47 | $52.18 | 1.89 M | $6.98 B |
| 02/12/2025 | $54.27 | $53.30 (-1.79%) | $54.76 | $53.15 | 2.03 M | $7.09 B |
| 02/11/2025 | $55.33 | $54.74 (-1.07%) | $55.33 | $54.50 | 893,400 | $7.28 B |
| 02/10/2025 | $54.60 | $55.37 (1.41%) | $55.93 | $54.29 | 1.37 M | $7.36 B |
| 02/07/2025 | $54.70 | $54.56 (-0.26%) | $55.09 | $54.10 | 1.11 M | $7.26 B |
| 02/06/2025 | $53.91 | $54.40 (0.91%) | $54.46 | $53.60 | 1.08 M | $7.24 B |
| 02/05/2025 | $53.58 | $53.76 (0.34%) | $53.97 | $53.22 | 963,744 | $7.15 B |
| 02/04/2025 | $53.20 | $53.10 (-0.19%) | $53.71 | $52.83 | 964,617 | $7.06 B |
| 02/03/2025 | $53.43 | $53.47 (0.07%) | $53.92 | $52.57 | 928,183 | $7.11 B |
| 01/31/2025 | $55.44 | $54.42 (-1.84%) | $55.44 | $53.04 | 2.18 M | $7.24 B |
| 01/30/2025 | $54.89 | $55.81 (1.68%) | $55.81 | $54.68 | 1.31 M | $7.42 B |
| 01/29/2025 | $54.71 | $54.56 (-0.27%) | $55.20 | $54.24 | 1.34 M | $7.26 B |
| 01/28/2025 | $55.75 | $54.61 (-2.04%) | $56.00 | $54.56 | 1.69 M | $7.26 B |
| 01/27/2025 | $56.49 | $55.69 (-1.42%) | $57.49 | $55.31 | 1.26 M | $7.41 B |
| 01/24/2025 | $57.70 | $56.30 (-2.43%) | $57.85 | $55.96 | 1.90 M | $7.49 B |
| 01/23/2025 | $59.28 | $57.55 (-2.92%) | $59.31 | $57.01 | 1.87 M | $7.65 B |
| 01/22/2025 | $60.71 | $59.48 (-2.03%) | $60.88 | $59.32 | 920,900 | $7.91 B |
| 01/21/2025 | $60.04 | $60.47 (0.72%) | $60.98 | $60.03 | 1.18 M | $8.04 B |
| 01/17/2025 | $60.25 | $59.36 (-1.48%) | $60.25 | $59.31 | 931,500 | $7.89 B |
| 01/16/2025 | $59.74 | $59.80 (0.1%) | $60.02 | $59.07 | 760,100 | $7.95 B |
| 01/15/2025 | $59.67 | $59.59 (-0.13%) | $60.00 | $59.15 | 1.24 M | $7.93 B |
| 01/14/2025 | $59.16 | $59.11 (-0.08%) | $59.46 | $57.50 | 937,502 | $7.86 B |
| 01/13/2025 | $57.83 | $59.27 (2.49%) | $59.42 | $57.83 | 942,932 | $7.88 B |
| 01/10/2025 | $57.10 | $58.34 (2.17%) | $58.90 | $56.97 | 1.41 M | $7.76 B |
| 01/08/2025 | $57.55 | $57.51 (-0.07%) | $57.86 | $55.92 | 1.37 M | $7.65 B |
| 01/07/2025 | $57.79 | $57.81 (0.03%) | $58.34 | $57.05 | 1.28 M | $7.69 B |
| 01/06/2025 | $59.16 | $57.64 (-2.57%) | $59.72 | $57.57 | 847,300 | $7.67 B |
| 01/03/2025 | $57.87 | $59.01 (1.97%) | $59.06 | $57.74 | 1.12 M | $7.85 B |
| 01/02/2025 | $58.50 | $57.88 (-1.06%) | $58.57 | $57.54 | 1.08 M | $7.70 B |
| 12/31/2024 | $57.63 | $57.93 (0.52%) | $58.25 | $57.28 | 1.50 M | $7.70 B |
| 12/30/2024 | $56.43 | $57.30 (1.54%) | $57.72 | $56.28 | 922,539 | $7.62 B |
| 12/27/2024 | $57.33 | $57.05 (-0.49%) | $57.82 | $56.74 | 611,726 | $7.59 B |
| 12/26/2024 | $57.05 | $57.64 (1.03%) | $58.16 | $56.98 | 736,018 | $7.67 B |
| 12/24/2024 | $57.22 | $57.23 (0.02%) | $57.57 | $56.85 | 440,222 | $7.61 B |
| 12/23/2024 | $57.09 | $57.41 (0.56%) | $57.50 | $56.44 | 945,742 | $7.64 B |
| 12/20/2024 | $56.67 | $56.99 (0.56%) | $57.96 | $56.57 | 3.58 M | $7.58 B |
| 12/19/2024 | $57.54 | $57.36 (-0.31%) | $59.77 | $56.92 | 5.19 M | $7.63 B |
| 12/18/2024 | $57.19 | $55.19 (-3.5%) | $57.48 | $55.12 | 1.54 M | $7.34 B |
| 12/17/2024 | $58.20 | $56.82 (-2.37%) | $58.80 | $56.66 | 1.40 M | $7.56 B |
| 12/16/2024 | $58.20 | $58.60 (0.69%) | $59.44 | $58.14 | 1.70 M | $7.79 B |
| 12/13/2024 | $58.22 | $58.47 (0.43%) | $59.07 | $58.12 | 932,200 | $7.78 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.
