5 DAY PERFORMANCE
+3.71%
1 MONTH PERFORMANCE
+6.63%
3 MONTH PERFORMANCE
+17.69%
6 MONTH PERFORMANCE
-2.52%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
-22.88%
KBR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $37.88 | $36.67 (-3.19%) | $38.04 | $36.49 | 2.09 M | $4.66 B |
| 07/06/2026 | $36.29 | $37.43 (3.14%) | $37.69 | $36.09 | 2.45 M | $4.75 B |
| 07/02/2026 | $35.08 | $36.41 (3.79%) | $36.44 | $35.07 | 2.03 M | $4.62 B |
| 07/01/2026 | $34.60 | $34.67 (0.2%) | $35.35 | $34.38 | 2.40 M | $4.40 B |
| 06/30/2026 | $33.49 | $34.53 (3.11%) | $34.86 | $33.33 | 2.49 M | $4.39 B |
| 06/29/2026 | $33.68 | $33.71 (0.09%) | $34.02 | $33.33 | 3.98 M | $4.28 B |
| 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 |
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.
