KBR, Inc. Common Stock (KBR)

Last Price35.16

Change+0.03 (0.09%)

NYSE · Last Trade: Oct 1st, 2:15 AM EDT

Historical Prices For KBR, Inc. Common Stock (KBR)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	35.23	35.41	34.74	35.16	1,783,422	35.16
9/29/2026	34.60	35.39	34.35	35.13	2,241,595	35.13
9/28/2026	34.92	35.32	34.33	34.84	1,967,818	34.84
9/25/2026	34.51	34.65	33.88	34.54	1,402,947	34.54
9/24/2026	35.31	35.93	34.55	34.81	1,175,374	34.81
9/23/2026	35.00	35.82	34.70	35.34	1,375,108	35.34
9/22/2026	36.22	36.22	34.86	35.01	2,038,506	35.01
9/21/2026	35.54	35.94	35.31	35.74	1,299,790	35.74
9/18/2026	36.74	36.80	35.53	35.54	2,787,852	35.54
9/17/2026	36.99	37.08	36.52	36.70	1,093,195	36.70
9/16/2026	37.09	37.29	36.23	36.60	1,390,040	36.60
9/15/2026	36.11	37.38	36.07	37.32	1,416,676	37.32
9/14/2026	36.89	37.18	36.63	36.80	746,397	36.63
9/11/2026	36.61	36.77	35.75	36.59	1,361,120	36.43
9/10/2026	36.16	36.74	36.00	36.45	752,819	36.29
9/09/2026	37.22	37.80	36.09	36.14	1,050,733	35.98
9/08/2026	36.68	37.16	36.10	37.04	1,904,400	36.87
9/04/2026	36.69	37.12	36.38	36.82	1,036,071	36.65
9/03/2026	37.23	37.70	36.44	37.29	820,253	37.12
9/02/2026	36.66	37.10	36.32	36.93	1,006,793	36.76
9/01/2026	37.51	37.52	36.80	36.96	963,618	36.79
8/31/2026	38.04	38.59	37.47	37.50	1,253,198	37.33
8/28/2026	37.75	38.38	37.72	38.03	1,121,814	37.86
8/27/2026	37.91	38.30	37.70	38.19	1,243,974	38.02
8/26/2026	37.56	38.32	37.53	37.93	687,432	37.76
8/25/2026	37.71	37.90	37.50	37.69	1,009,467	37.52
8/24/2026	38.70	38.70	37.58	37.69	941,971	37.52
8/21/2026	37.94	38.95	37.94	38.58	1,163,788	38.41
8/20/2026	37.90	38.57	37.61	37.90	1,151,280	37.73
8/19/2026	37.70	38.46	37.55	37.97	1,698,574	37.80
8/18/2026	37.88	38.28	37.49	37.62	979,694	37.45
8/17/2026	38.37	38.37	37.46	37.55	1,246,944	37.38
8/14/2026	38.26	38.51	37.85	38.37	1,310,830	38.20
8/13/2026	38.05	38.50	37.32	38.16	880,207	37.99
8/12/2026	36.83	38.14	36.70	38.10	1,244,119	37.93
8/11/2026	38.28	38.28	37.38	37.56	1,261,622	37.39
8/10/2026	37.75	38.57	37.75	38.29	1,104,286	38.12
8/07/2026	37.50	38.09	37.27	38.04	1,096,211	37.87
8/06/2026	36.59	37.91	36.55	37.57	1,768,927	37.40
8/05/2026	38.00	38.14	36.22	36.33	1,364,008	36.17
8/04/2026	36.95	38.04	36.52	37.83	1,171,764	37.66
8/03/2026	36.67	37.38	36.56	37.09	1,644,558	36.92
7/31/2026	33.85	36.87	33.70	36.61	3,842,720	36.45
7/30/2026	34.87	35.04	32.13	34.37	3,960,030	34.22
7/29/2026	37.00	37.15	35.58	35.93	2,797,195	35.77
7/28/2026	37.08	37.67	36.89	37.40	1,809,974	37.23
7/27/2026	37.10	37.39	36.77	36.82	1,296,328	36.65
7/24/2026	36.79	37.77	36.72	36.93	1,800,713	36.76
7/23/2026	35.70	36.66	35.70	36.35	1,723,031	36.19
7/22/2026	34.84	35.64	34.80	35.62	1,310,836	35.46
7/21/2026	34.14	34.77	34.13	34.39	1,391,945	34.24
7/20/2026	35.14	35.42	34.48	34.57	1,470,421	34.41
7/17/2026	36.01	36.42	34.98	35.07	1,291,571	34.91
7/16/2026	36.24	36.45	35.69	36.18	1,190,801	36.02
7/15/2026	35.72	36.66	35.56	35.98	1,607,999	35.82
7/14/2026	35.06	35.95	34.64	35.51	1,581,943	35.35
7/13/2026	35.91	36.37	35.29	35.75	1,291,237	35.59
7/10/2026	35.82	36.38	35.43	35.47	1,031,939	35.31
7/09/2026	35.88	36.21	35.58	35.82	1,341,693	35.66
7/08/2026	36.25	36.63	35.83	36.27	1,188,788	36.11
7/07/2026	37.88	38.04	36.49	36.67	2,094,479	36.51
7/06/2026	36.29	37.69	36.09	37.43	2,454,086	37.26
7/02/2026	35.08	36.44	35.07	36.41	2,030,413	36.25
7/01/2026	34.60	35.35	34.38	34.67	2,395,001	34.51