KBR, Inc. KBR
NYSE · United States · Technology Services
$35.16+0.03 (+0.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $35.16 | +0.09% | $35.23 | $35.41 | $34.74 | 1.78M |
| 2026-09-29 | $35.13 | +0.83% | $34.60 | $35.39 | $34.36 | 2.24M |
| 2026-09-28 | $34.84 | +0.87% | $34.92 | $35.32 | $34.33 | 1.97M |
| 2026-09-25 | $34.54 | -0.78% | $34.51 | $34.65 | $33.88 | 1.40M |
| 2026-09-24 | $34.81 | -1.50% | $35.31 | $35.93 | $34.55 | 1.18M |
| 2026-09-23 | $35.34 | +0.94% | $35.00 | $35.82 | $34.70 | 1.37M |
| 2026-09-22 | $35.01 | -2.04% | $36.22 | $36.22 | $34.86 | 2.04M |
| 2026-09-21 | $35.74 | +0.56% | $35.54 | $35.94 | $35.31 | 1.30M |
| 2026-09-18 | $35.54 | -3.16% | $36.74 | $36.80 | $35.53 | 2.79M |
| 2026-09-17 | $36.70 | +0.27% | $36.99 | $37.08 | $36.52 | 1.09M |
| 2026-09-16 | $36.60 | -1.93% | $37.09 | $37.29 | $36.24 | 1.39M |
| 2026-09-15 | $37.32 | +1.41% | $36.11 | $37.38 | $36.07 | 1.42M |
| 2026-09-14 | $36.80 | +0.57% | $36.89 | $37.18 | $36.63 | 746.40K |
| 2026-09-11 | $36.59 | +0.38% | $36.61 | $36.78 | $35.75 | 1.35M |
| 2026-09-10 | $36.45 | +0.86% | $36.16 | $36.74 | $36.00 | 752.80K |
| 2026-09-09 | $36.14 | -2.43% | $37.22 | $37.80 | $36.09 | 1.05M |
| 2026-09-08 | $37.04 | +0.60% | $36.68 | $37.16 | $36.10 | 1.90M |
| 2026-09-04 | $36.82 | -1.26% | $36.69 | $37.12 | $36.38 | 1.04M |
| 2026-09-03 | $37.29 | +0.97% | $37.23 | $37.71 | $36.44 | 820.30K |
| 2026-09-02 | $36.93 | -0.08% | $36.66 | $37.11 | $36.32 | 1.01M |
| 2026-09-01 | $36.96 | -1.44% | $37.51 | $37.52 | $36.80 | 963.60K |
| 2026-08-31 | $37.50 | -1.39% | $38.04 | $38.59 | $37.47 | 1.25M |
| 2026-08-28 | $38.03 | -0.42% | $37.75 | $38.38 | $37.72 | 1.12M |
| 2026-08-27 | $38.19 | +0.69% | $37.91 | $38.30 | $37.70 | 1.24M |
| 2026-08-26 | $37.93 | +0.64% | $37.56 | $38.32 | $37.53 | 687.40K |
| 2026-08-25 | $37.69 | 0.00% | $37.71 | $37.90 | $37.50 | 1.01M |
| 2026-08-24 | $37.69 | -2.31% | $38.70 | $38.70 | $37.58 | 942.00K |
| 2026-08-21 | $38.58 | +1.79% | $37.94 | $38.95 | $37.94 | 1.16M |
| 2026-08-20 | $37.90 | -0.18% | $37.90 | $38.57 | $37.61 | 1.15M |
| 2026-08-19 | $37.97 | +0.93% | $37.70 | $38.46 | $37.55 | 1.70M |
| 2026-08-18 | $37.62 | +0.19% | $37.88 | $38.28 | $37.49 | 979.70K |
| 2026-08-17 | $37.55 | -2.14% | $38.37 | $38.37 | $37.46 | 1.25M |
| 2026-08-14 | $38.37 | +0.55% | $38.26 | $38.51 | $37.85 | 1.31M |
| 2026-08-13 | $38.16 | +0.16% | $38.05 | $38.50 | $37.32 | 880.10K |
| 2026-08-12 | $38.10 | +1.44% | $36.83 | $38.14 | $36.70 | 1.16M |
| 2026-08-11 | $37.56 | -1.91% | $38.28 | $38.28 | $37.38 | 1.26M |
| 2026-08-10 | $38.29 | +0.66% | $37.75 | $38.57 | $37.75 | 1.10M |
| 2026-08-07 | $38.04 | +1.25% | $37.50 | $38.09 | $37.27 | 1.10M |
| 2026-08-06 | $37.57 | +3.41% | $36.59 | $37.91 | $36.55 | 1.77M |
| 2026-08-05 | $36.33 | -3.97% | $38.00 | $38.14 | $36.22 | 1.36M |
| 2026-08-04 | $37.83 | +2.00% | $36.95 | $38.04 | $36.52 | 1.17M |
| 2026-08-03 | $37.09 | +1.31% | $36.67 | $37.38 | $36.56 | 1.65M |
| 2026-07-31 | $36.61 | +6.52% | $33.85 | $36.87 | $33.70 | 3.84M |
| 2026-07-30 | $34.37 | -4.34% | $34.87 | $35.04 | $32.14 | 3.96M |
| 2026-07-29 | $35.93 | -3.93% | $37.00 | $37.15 | $35.58 | 2.80M |
| 2026-07-28 | $37.40 | +1.58% | $37.08 | $37.68 | $36.89 | 1.81M |
| 2026-07-27 | $36.82 | -0.30% | $37.10 | $37.39 | $36.78 | 1.30M |
| 2026-07-24 | $36.93 | +1.60% | $36.79 | $37.77 | $36.72 | 1.80M |
| 2026-07-23 | $36.35 | +2.05% | $35.70 | $36.66 | $35.70 | 1.72M |
| 2026-07-22 | $35.62 | +3.58% | $34.84 | $35.64 | $34.80 | 1.31M |
| 2026-07-21 | $34.39 | -0.52% | $34.14 | $34.77 | $34.13 | 1.39M |
| 2026-07-20 | $34.57 | -1.43% | $35.14 | $35.43 | $34.49 | 1.47M |
| 2026-07-17 | $35.07 | -3.07% | $36.01 | $36.43 | $34.98 | 1.29M |
| 2026-07-16 | $36.18 | +0.56% | $36.24 | $36.45 | $35.69 | 1.19M |
| 2026-07-15 | $35.98 | +1.32% | $35.72 | $36.66 | $35.57 | 1.61M |
| 2026-07-14 | $35.51 | -0.67% | $35.06 | $35.95 | $34.64 | 1.58M |
| 2026-07-13 | $35.75 | +0.79% | $35.91 | $36.37 | $35.29 | 1.29M |
| 2026-07-10 | $35.47 | -0.98% | $35.82 | $36.38 | $35.43 | 1.03M |
| 2026-07-09 | $35.82 | -1.24% | $35.88 | $36.21 | $35.58 | 1.34M |
| 2026-07-08 | $36.27 | -1.09% | $36.25 | $36.64 | $35.83 | 1.19M |
| 2026-07-07 | $36.67 | -2.03% | $37.88 | $38.04 | $36.49 | 2.09M |
| 2026-07-06 | $37.43 | +2.80% | $36.29 | $37.69 | $36.09 | 2.45M |
| 2026-07-02 | $36.41 | +5.02% | $35.08 | $36.44 | $35.07 | 2.03M |
| 2026-07-01 | $34.67 | +0.41% | $34.60 | $35.35 | $34.38 | 2.40M |
| 2026-06-30 | $34.53 | +2.43% | $33.49 | $34.86 | $33.33 | 2.49M |
| 2026-06-29 | $33.71 | +1.02% | $33.68 | $34.02 | $33.33 | 3.98M |
| 2026-06-26 | $33.37 | +3.47% | $32.18 | $33.49 | $32.18 | 2.41M |
| 2026-06-25 | $32.25 | -2.83% | $33.45 | $33.45 | $32.16 | 1.34M |
| 2026-06-24 | $33.19 | -0.03% | $33.10 | $33.71 | $33.10 | 1.34M |
| 2026-06-23 | $33.20 | +3.39% | $31.86 | $33.25 | $31.86 | 1.62M |
| 2026-06-22 | $32.11 | -2.16% | $32.54 | $32.69 | $31.61 | 1.57M |
| 2026-06-18 | $32.82 | -3.24% | $33.72 | $33.96 | $32.46 | 4.00M |
| 2026-06-17 | $33.92 | -3.17% | $34.70 | $35.48 | $33.88 | 1.43M |
| 2026-06-16 | $35.03 | +0.60% | $34.87 | $35.61 | $34.50 | 1.27M |
| 2026-06-15 | $34.82 | -2.85% | $35.89 | $36.24 | $34.72 | 1.51M |
| 2026-06-12 | $35.84 | +1.36% | $35.36 | $36.25 | $35.00 | 1.04M |
| 2026-06-11 | $35.36 | +3.33% | $34.24 | $35.54 | $33.92 | 1.48M |
| 2026-06-10 | $34.22 | -3.11% | $35.19 | $35.36 | $34.02 | 1.20M |
| 2026-06-09 | $35.32 | +0.31% | $35.27 | $35.89 | $35.01 | 1.24M |
| 2026-06-08 | $35.21 | -0.98% | $35.36 | $35.81 | $35.01 | 1.20M |
| 2026-06-05 | $35.56 | -1.58% | $36.31 | $36.49 | $35.45 | 1.25M |
| 2026-06-04 | $36.13 | +1.12% | $35.72 | $36.68 | $35.50 | 1.58M |
| 2026-06-03 | $35.73 | +0.03% | $35.50 | $35.87 | $35.00 | 2.25M |
| 2026-06-02 | $35.72 | +0.20% | $35.20 | $36.34 | $34.85 | 3.53M |
| 2026-06-01 | $35.65 | +2.00% | $35.36 | $36.27 | $35.29 | 2.13M |
| 2026-05-29 | $34.95 | +1.48% | $34.14 | $36.05 | $34.00 | 3.98M |
| 2026-05-28 | $34.44 | +4.33% | $33.06 | $34.57 | $32.68 | 2.33M |
| 2026-05-27 | $33.01 | -1.52% | $33.29 | $33.98 | $32.99 | 1.44M |
| 2026-05-26 | $33.52 | +0.18% | $33.40 | $33.83 | $33.26 | 1.62M |
| 2026-05-22 | $33.46 | +4.24% | $32.61 | $33.91 | $32.41 | 1.65M |