5 DAY PERFORMANCE
+21.02%
1 MONTH PERFORMANCE
+6.75%
3 MONTH PERFORMANCE
-4.65%
6 MONTH PERFORMANCE
-6.81%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
-29.63%
KBR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $31.79 | $30.50 (-4.06%) | $31.80 | $30.42 | 2.50 M | $3.92 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 | $4.84 B |
| 04/29/2026 | $36.11 | $36.02 (-0.25%) | $36.41 | $35.73 | 1.17 M | $4.65 B |
| 04/28/2026 | $35.62 | $36.00 (1.07%) | $36.15 | $35.16 | 1.12 M | $4.64 B |
| 04/27/2026 | $35.39 | $35.29 (-0.28%) | $35.87 | $35.14 | 1.15 M | $4.55 B |
| 04/24/2026 | $35.23 | $35.23 (0%) | $35.40 | $34.75 | 1.03 M | $4.54 B |
| 04/23/2026 | $35.96 | $35.23 (-2.03%) | $36.06 | $34.87 | 1.56 M | $4.54 B |
| 04/22/2026 | $36.90 | $36.00 (-2.44%) | $37.46 | $35.77 | 1.07 M | $4.64 B |
| 04/21/2026 | $36.52 | $36.71 (0.52%) | $37.32 | $36.39 | 1.25 M | $4.74 B |
| 04/20/2026 | $36.35 | $36.46 (0.3%) | $36.80 | $36.25 | 1.50 M | $4.70 B |
| 04/17/2026 | $36.78 | $36.42 (-0.98%) | $37.56 | $36.07 | 1.49 M | $4.70 B |
| 04/16/2026 | $36.79 | $36.69 (-0.27%) | $37.22 | $36.62 | 1.22 M | $4.73 B |
| 04/15/2026 | $36.49 | $36.70 (0.58%) | $37.16 | $36.44 | 1.21 M | $4.73 B |
| 04/14/2026 | $36.91 | $36.36 (-1.49%) | $37.20 | $36.34 | 2.26 M | $4.69 B |
| 04/13/2026 | $36.48 | $36.89 (1.12%) | $37.48 | $36.41 | 1.46 M | $4.76 B |
| 04/10/2026 | $37.55 | $36.67 (-2.34%) | $37.59 | $36.39 | 2.00 M | $4.73 B |
| 04/09/2026 | $38.31 | $37.50 (-2.11%) | $38.31 | $37.03 | 1.46 M | $4.84 B |
| 04/08/2026 | $38.57 | $38.30 (-0.7%) | $39.70 | $38.27 | 1.37 M | $4.94 B |
| 04/07/2026 | $37.53 | $37.75 (0.59%) | $38.13 | $37.31 | 782.30 K | $4.87 B |
| 04/06/2026 | $37.93 | $37.63 (-0.79%) | $38.18 | $37.52 | 1.14 M | $4.85 B |
| 04/02/2026 | $37.11 | $38.05 (2.53%) | $38.70 | $36.86 | 939.84 K | $4.91 B |
| 04/01/2026 | $36.94 | $37.52 (1.57%) | $37.71 | $36.61 | 1.17 M | $4.84 B |
| 03/31/2026 | $36.08 | $36.86 (2.16%) | $37.06 | $35.62 | 1.64 M | $4.75 B |
| 03/30/2026 | $37.28 | $35.81 (-3.94%) | $37.42 | $35.67 | 1.61 M | $4.62 B |
| 03/27/2026 | $37.52 | $37.00 (-1.39%) | $37.79 | $36.93 | 1.84 M | $4.77 B |
| 03/26/2026 | $37.55 | $37.53 (-0.05%) | $38.17 | $37.44 | 984.10 K | $4.84 B |
| 03/25/2026 | $37.80 | $37.74 (-0.16%) | $38.13 | $36.39 | 1.18 M | $4.87 B |
| 03/24/2026 | $37.39 | $37.46 (0.19%) | $37.85 | $37.04 | 1.21 M | $4.83 B |
| 03/23/2026 | $38.07 | $37.84 (-0.6%) | $38.34 | $37.51 | 1.50 M | $4.88 B |
| 03/20/2026 | $37.25 | $37.29 (0.11%) | $37.55 | $36.94 | 2.56 M | $4.81 B |
| 03/19/2026 | $36.29 | $37.09 (2.2%) | $37.36 | $36.19 | 1.63 M | $4.78 B |
| 03/18/2026 | $36.88 | $36.53 (-0.95%) | $37.53 | $36.52 | 940.30 K | $4.71 B |
| 03/17/2026 | $36.81 | $37.12 (0.84%) | $37.28 | $36.70 | 934.25 K | $4.79 B |
| 03/16/2026 | $36.56 | $36.56 (0%) | $37.04 | $36.33 | 1.38 M | $4.72 B |
| 03/13/2026 | $36.79 | $36.65 (-0.38%) | $37.01 | $36.35 | 1.16 M | $4.73 B |
| 03/12/2026 | $37.36 | $36.79 (-1.53%) | $38.69 | $36.71 | 1.41 M | $4.75 B |
| 03/11/2026 | $37.81 | $37.66 (-0.4%) | $38.02 | $37.31 | 1.08 M | $4.86 B |
| 03/10/2026 | $39.44 | $37.87 (-3.98%) | $39.66 | $37.21 | 2.12 M | $4.89 B |
| 03/09/2026 | $39.83 | $39.38 (-1.13%) | $39.83 | $38.27 | 2.11 M | $5.08 B |
| 03/06/2026 | $39.76 | $40.00 (0.6%) | $40.48 | $39.20 | 2.29 M | $5.16 B |
| 03/05/2026 | $40.24 | $40.13 (-0.27%) | $40.70 | $39.80 | 1.09 M | $5.18 B |
| 03/04/2026 | $40.79 | $40.53 (-0.64%) | $41.27 | $39.82 | 2.75 M | $5.23 B |
| 03/03/2026 | $40.55 | $40.98 (1.06%) | $41.56 | $39.79 | 1.46 M | $5.29 B |
| 03/02/2026 | $42.26 | $41.55 (-1.68%) | $42.26 | $40.65 | 1.63 M | $5.36 B |
| 02/27/2026 | $41.66 | $42.23 (1.37%) | $42.62 | $41.23 | 1.44 M | $5.45 B |
| 02/26/2026 | $42.41 | $42.04 (-0.87%) | $42.46 | $39.39 | 2.26 M | $5.42 B |
| 02/25/2026 | $40.89 | $40.81 (-0.2%) | $41.23 | $40.41 | 2.24 M | $5.26 B |
| 02/24/2026 | $40.58 | $40.40 (-0.44%) | $40.71 | $40.09 | 1.08 M | $5.21 B |
| 02/23/2026 | $42.28 | $40.33 (-4.61%) | $42.65 | $40.23 | 874.72 K | $5.20 B |
| 02/20/2026 | $42.81 | $42.71 (-0.23%) | $43.24 | $42.15 | 1.15 M | $5.47 B |
| 02/19/2026 | $42.24 | $43.03 (1.87%) | $43.19 | $42.22 | 1.34 M | $5.51 B |
| 02/18/2026 | $41.49 | $42.15 (1.59%) | $42.41 | $41.00 | 1.11 M | $5.40 B |
| 02/17/2026 | $41.40 | $41.26 (-0.34%) | $41.96 | $40.55 | 1.63 M | $5.28 B |
| 02/13/2026 | $40.38 | $41.30 (2.28%) | $41.54 | $40.10 | 965.30 K | $5.29 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.
