KBR (KBR) Historical Prices

Time Period

Events

Rows:

KBR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	38.15	39.10	38.15	38.70	38.70	+0.99%	2,225,085	1.57
Oct 29, 2026	40.78	41.16	37.42	38.32	38.32	-4.53%	3,820,402	2.75
Oct 28, 2026	40.02	40.52	39.57	40.14	40.14	-0.22%	2,799,562	1.99
Oct 27, 2026	39.86	40.31	39.60	40.23	40.23	+0.52%	1,863,680	1.30
Oct 26, 2026	39.30	40.21	39.30	40.02	40.02	+2.01%	1,973,567	1.36
Oct 23, 2026	39.27	39.61	38.58	39.23	39.23	-0.76%	1,359,529	0.93
Oct 22, 2026	37.77	39.84	37.29	39.53	39.53	+5.95%	3,040,814	2.13
Oct 21, 2026	36.83	37.38	36.66	37.31	37.31	+1.28%	1,206,867	0.84
Oct 20, 2026	37.02	37.38	36.44	36.84	36.84	+0.22%	1,319,320	0.91
Oct 19, 2026	36.17	36.81	36.00	36.76	36.76	+1.04%	1,090,637	0.75
Oct 16, 2026	36.84	37.15	35.97	36.38	36.38	-0.16%	1,366,187	0.94
Oct 15, 2026	35.87	36.51	35.87	36.44	36.44	+3.43%	1,769,409	1.23
Oct 14, 2026	35.07	35.84	34.86	35.23	35.23	-0.51%	1,095,688	0.76
Oct 13, 2026	35.59	35.59	34.86	35.41	35.41	+0.63%	1,115,113	0.77
Oct 12, 2026	35.37	35.92	35.10	35.19	35.19	-0.42%	907,166	0.62
Oct 09, 2026	35.19	35.92	35.04	35.34	35.34	+0.45%	1,176,931	0.80
Oct 08, 2026	33.94	35.21	33.65	35.18	35.18	+3.81%	2,081,107	1.43
Oct 07, 2026	34.50	34.50	33.31	33.89	33.89	-2.08%	1,470,137	1.02
Oct 06, 2026	34.48	35.43	34.36	34.61	34.61	+0.26%	1,734,629	1.20
Oct 05, 2026	34.27	34.90	33.66	34.52	34.52	+0.82%	1,596,370	1.11
Oct 02, 2026	35.10	35.45	33.98	34.24	34.24	-2.31%	1,897,855	1.32
Oct 01, 2026	35.63	36.13	35.01	35.05	35.05	-0.31%	1,652,012	1.14
Sep 30, 2026	35.23	35.41	34.74	35.16	35.16	+0.09%	1,783,424	1.25
Sep 29, 2026	34.60	35.39	34.36	35.13	35.13	+0.83%	2,241,597	1.58
Sep 28, 2026	34.92	35.32	34.33	34.84	34.84	+0.87%	1,967,825	1.38
Sep 25, 2026	34.51	34.65	33.88	34.54	34.54	-0.78%	1,402,946	0.97
Sep 24, 2026	35.31	35.93	34.55	34.81	34.81	-1.50%	1,175,388	0.79
Sep 23, 2026	35.00	35.82	34.70	35.34	35.34	+0.94%	1,375,110	0.91
Sep 22, 2026	36.22	36.22	34.86	35.01	35.01	-2.04%	2,038,512	1.37
Sep 21, 2026	35.54	35.94	35.31	35.74	35.74	+0.56%	1,299,893	0.87
Sep 18, 2026	36.74	36.80	35.53	35.54	35.54	-3.16%	2,787,841	1.89
Sep 17, 2026	36.99	37.08	36.52	36.70	36.70	+0.27%	1,092,967	0.74
Sep 16, 2026	37.09	37.29	36.24	36.60	36.60	-1.93%	1,390,043	0.95
Sep 15, 2026	36.11	37.38	36.07	37.32	37.32	+1.87%	1,416,677	0.94
Sep 14, 2026	36.89	37.18	36.63	36.80	36.64	+0.58%	746,400	0.49
Sep 11, 2026	36.61	36.78	35.75	36.59	36.43	+0.38%	1,347,905	0.89
Sep 10, 2026	36.16	36.74	36.00	36.45	36.29	+0.86%	752,821	0.49
Sep 09, 2026	37.22	37.80	36.09	36.14	35.98	-2.43%	1,050,735	0.69
Sep 08, 2026	36.68	37.16	36.10	37.04	36.87	+0.60%	1,904,403	1.26
Sep 07, 2026	36.69	37.12	36.38	36.82	36.65	+0.00%	0	0.00
Sep 04, 2026	36.69	37.12	36.38	36.82	36.65	-1.26%	1,036,071	0.67
Sep 03, 2026	37.23	37.71	36.44	37.29	37.12	+0.97%	820,257	0.53
Sep 02, 2026	36.66	37.11	36.32	36.93	36.76	-0.08%	1,006,795	0.65
Sep 01, 2026	37.51	37.52	36.80	36.96	36.79	-1.44%	963,618	0.62
Aug 31, 2026	38.04	38.59	37.47	37.50	37.33	-1.39%	1,253,738	0.80
Aug 28, 2026	37.75	38.38	37.72	38.03	37.86	-0.42%	1,121,813	0.70
Aug 27, 2026	37.91	38.30	37.70	38.19	38.02	+0.69%	1,243,973	0.77
Aug 26, 2026	37.56	38.32	37.53	37.93	37.76	+0.63%	687,432	0.41
Aug 25, 2026	37.71	37.90	37.50	37.69	37.52	+0.00%	1,009,474	0.59
Aug 24, 2026	38.70	38.70	37.58	37.69	37.52	-2.31%	942,029	0.55

Rows:

KBR historical prices

Become an Expert with TipRanks Premium