5 DAY PERFORMANCE
+6.35%
1 MONTH PERFORMANCE
+11.26%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
-10.27%
YEAR-TO-DATE PERFORMANCE
-18.14%
1 YEAR PERFORMANCE
-19.65%
KBR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $43.62 | $43.81 (0.44%) | $43.98 | $43.41 | 362.64 K | $5.62 B |
| 12/08/2025 | $44.23 | $43.61 (-1.4%) | $44.51 | $43.42 | 1.04 M | $5.58 B |
| 12/05/2025 | $44.12 | $44.30 (0.41%) | $44.48 | $43.28 | 1.27 M | $5.67 B |
| 12/04/2025 | $43.96 | $44.59 (1.43%) | $45.33 | $43.88 | 1.76 M | $5.71 B |
| 12/03/2025 | $43.82 | $43.77 (-0.11%) | $44.26 | $43.33 | 1.18 M | $5.60 B |
| 12/02/2025 | $42.56 | $43.68 (2.63%) | $44.31 | $42.21 | 2.49 M | $5.59 B |
| 12/01/2025 | $40.98 | $41.77 (1.93%) | $42.18 | $40.88 | 1.61 M | $5.35 B |
| 11/28/2025 | $40.81 | $41.22 (1%) | $41.27 | $40.78 | 529.72 K | $5.28 B |
| 11/26/2025 | $40.84 | $40.77 (-0.17%) | $41.37 | $40.67 | 1.06 M | $5.22 B |
| 11/25/2025 | $40.00 | $40.74 (1.85%) | $40.86 | $40.00 | 1.44 M | $5.21 B |
| 11/24/2025 | $40.19 | $39.84 (-0.87%) | $40.46 | $39.61 | 1.14 M | $5.10 B |
| 11/21/2025 | $39.85 | $40.32 (1.18%) | $40.89 | $39.65 | 1.56 M | $5.16 B |
| 11/20/2025 | $41.00 | $39.78 (-2.98%) | $41.19 | $39.76 | 932.03 K | $5.09 B |
| 11/19/2025 | $40.72 | $40.50 (-0.54%) | $41.02 | $40.04 | 927.83 K | $5.18 B |
| 11/18/2025 | $40.54 | $40.79 (0.62%) | $40.91 | $40.33 | 740.00 K | $5.22 B |
| 11/17/2025 | $41.89 | $40.58 (-3.13%) | $42.05 | $40.47 | 1.17 M | $5.19 B |
| 11/14/2025 | $41.56 | $42.07 (1.23%) | $42.08 | $41.42 | 841.20 K | $5.38 B |
| 11/13/2025 | $42.11 | $42.26 (0.36%) | $42.92 | $42.00 | 824.93 K | $5.41 B |
| 11/12/2025 | $42.53 | $42.53 (0%) | $43.11 | $42.45 | 673.30 K | $5.44 B |
| 11/11/2025 | $42.39 | $42.43 (0.09%) | $42.76 | $42.09 | 647.03 K | $5.43 B |
| 11/10/2025 | $43.00 | $42.39 (-1.42%) | $43.26 | $41.71 | 843.41 K | $5.43 B |
| 11/07/2025 | $41.29 | $42.62 (3.22%) | $42.66 | $41.12 | 1.38 M | $5.46 B |
| 11/06/2025 | $42.77 | $41.68 (-2.55%) | $42.96 | $41.31 | 1.20 M | $5.34 B |
| 11/05/2025 | $42.44 | $42.77 (0.78%) | $43.43 | $42.23 | 1.30 M | $5.47 B |
| 11/04/2025 | $41.26 | $42.40 (2.76%) | $42.46 | $41.01 | 1.52 M | $5.43 B |
| 11/03/2025 | $42.66 | $41.65 (-2.37%) | $42.94 | $41.41 | 1.50 M | $5.33 B |
| 10/31/2025 | $41.74 | $42.84 (2.64%) | $43.29 | $41.50 | 2.82 M | $5.48 B |
| 10/30/2025 | $42.27 | $41.51 (-1.8%) | $43.19 | $40.71 | 3.19 M | $5.31 B |
| 10/29/2025 | $42.89 | $42.89 (0%) | $43.53 | $42.74 | 1.51 M | $5.49 B |
| 10/28/2025 | $43.72 | $43.05 (-1.53%) | $43.89 | $42.94 | 1.28 M | $5.51 B |
| 10/27/2025 | $44.14 | $43.80 (-0.77%) | $44.14 | $43.42 | 1.46 M | $5.61 B |
| 10/24/2025 | $44.64 | $44.08 (-1.25%) | $44.64 | $43.65 | 1.67 M | $5.82 B |
| 10/23/2025 | $43.65 | $44.37 (1.65%) | $44.72 | $43.45 | 1.63 M | $5.86 B |
| 10/22/2025 | $44.56 | $43.37 (-2.67%) | $44.90 | $43.28 | 1.22 M | $5.72 B |
| 10/21/2025 | $43.53 | $44.50 (2.23%) | $44.83 | $43.33 | 1.45 M | $5.87 B |
| 10/20/2025 | $43.59 | $43.52 (-0.16%) | $44.09 | $43.34 | 1.17 M | $5.74 B |
| 10/17/2025 | $43.41 | $43.38 (-0.07%) | $43.55 | $42.94 | 818.41 K | $5.73 B |
| 10/16/2025 | $44.34 | $43.76 (-1.31%) | $44.59 | $43.54 | 887.54 K | $5.78 B |
| 10/15/2025 | $45.13 | $44.11 (-2.26%) | $45.28 | $43.78 | 1.01 M | $5.82 B |
| 10/14/2025 | $44.31 | $44.89 (1.31%) | $44.97 | $44.11 | 1.07 M | $5.93 B |
| 10/13/2025 | $43.37 | $44.71 (3.09%) | $45.03 | $43.37 | 2.08 M | $5.90 B |
| 10/10/2025 | $45.47 | $43.25 (-4.88%) | $45.48 | $42.94 | 2.05 M | $5.71 B |
| 10/09/2025 | $46.90 | $45.26 (-3.5%) | $46.96 | $45.24 | 1.08 M | $5.97 B |
| 10/08/2025 | $46.96 | $46.89 (-0.15%) | $47.12 | $46.66 | 560.81 K | $6.19 B |
| 10/07/2025 | $47.62 | $46.83 (-1.66%) | $47.62 | $46.48 | 911.14 K | $6.18 B |
| 10/06/2025 | $47.47 | $47.45 (-0.04%) | $48.13 | $47.27 | 1.06 M | $6.26 B |
| 10/03/2025 | $47.20 | $47.42 (0.47%) | $47.57 | $46.91 | 1.15 M | $6.26 B |
| 10/02/2025 | $47.54 | $47.12 (-0.88%) | $48.12 | $46.88 | 943.01 K | $6.22 B |
| 10/01/2025 | $46.91 | $47.77 (1.83%) | $48.33 | $46.81 | 959.83 K | $6.31 B |
| 09/30/2025 | $46.84 | $47.29 (0.96%) | $47.32 | $46.51 | 1.03 M | $6.24 B |
| 09/29/2025 | $47.55 | $46.94 (-1.28%) | $47.66 | $46.88 | 1.05 M | $6.20 B |
| 09/26/2025 | $47.27 | $47.35 (0.17%) | $47.96 | $46.75 | 1.15 M | $6.25 B |
| 09/25/2025 | $49.28 | $47.00 (-4.63%) | $49.60 | $46.17 | 3.12 M | $6.20 B |
| 09/24/2025 | $52.15 | $49.51 (-5.06%) | $52.23 | $49.25 | 3.23 M | $6.54 B |
| 09/23/2025 | $48.81 | $47.84 (-1.99%) | $49.24 | $47.70 | 1.14 M | $6.31 B |
| 09/22/2025 | $48.59 | $48.66 (0.14%) | $48.80 | $47.85 | 888.25 K | $6.42 B |
| 09/19/2025 | $49.46 | $48.77 (-1.4%) | $49.46 | $48.52 | 1.79 M | $6.44 B |
| 09/18/2025 | $49.09 | $49.37 (0.57%) | $49.62 | $48.62 | 1.07 M | $6.52 B |
| 09/17/2025 | $48.45 | $48.80 (0.72%) | $49.81 | $48.45 | 879.90 K | $6.44 B |
| 09/16/2025 | $48.54 | $48.22 (-0.66%) | $48.82 | $48.16 | 720.80 K | $6.37 B |
| 09/15/2025 | $49.09 | $48.78 (-0.63%) | $49.51 | $48.78 | 799.50 K | $6.44 B |
| 09/12/2025 | $49.46 | $49.39 (-0.14%) | $50.15 | $49.13 | 840.91 K | $6.52 B |
| 09/11/2025 | $49.85 | $49.48 (-0.74%) | $50.12 | $49.13 | 2.07 M | $6.53 B |
| 09/10/2025 | $49.20 | $49.81 (1.24%) | $49.89 | $48.85 | 1.03 M | $6.57 B |
| 09/09/2025 | $49.29 | $49.31 (0.04%) | $49.47 | $48.96 | 736.40 K | $6.51 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.
