5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
-14.89%
6 MONTH PERFORMANCE
-28.35%
YEAR-TO-DATE PERFORMANCE
-12.79%
1 YEAR PERFORMANCE
-18.69%
KBR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $50.40 | $50.51 (0.22%) | $50.75 | $50.17 | 516,085 | $6.72 B |
| 04/16/2025 | $49.94 | $50.30 (0.72%) | $50.62 | $49.67 | 955,000 | $6.69 B |
| 04/15/2025 | $50.59 | $50.25 (-0.67%) | $51.01 | $50.14 | 707,432 | $6.68 B |
| 04/14/2025 | $50.61 | $50.58 (-0.06%) | $50.63 | $49.49 | 1.11 M | $6.73 B |
| 04/11/2025 | $49.06 | $50.33 (2.59%) | $50.62 | $48.00 | 1.06 M | $6.69 B |
| 04/10/2025 | $49.52 | $48.95 (-1.15%) | $50.02 | $47.87 | 1.46 M | $6.51 B |
| 04/09/2025 | $45.89 | $50.52 (10.09%) | $50.88 | $45.66 | 2.23 M | $6.72 B |
| 04/08/2025 | $48.33 | $46.75 (-3.27%) | $48.59 | $46.26 | 2.15 M | $6.22 B |
| 04/07/2025 | $46.00 | $46.20 (0.43%) | $47.61 | $43.89 | 2.18 M | $6.14 B |
| 04/04/2025 | $49.63 | $47.54 (-4.21%) | $49.83 | $47.51 | 2.40 M | $6.32 B |
| 04/03/2025 | $51.85 | $51.30 (-1.06%) | $53.13 | $51.28 | 2.35 M | $6.82 B |
| 04/02/2025 | $49.22 | $53.78 (9.26%) | $53.89 | $49.22 | 3.41 M | $7.15 B |
| 04/01/2025 | $49.79 | $49.93 (0.28%) | $50.20 | $48.96 | 1.03 M | $6.64 B |
| 03/31/2025 | $49.97 | $49.81 (-0.32%) | $50.16 | $49.46 | 1.24 M | $6.62 B |
| 03/28/2025 | $50.79 | $50.35 (-0.87%) | $51.28 | $50.23 | 900,200 | $6.70 B |
| 03/27/2025 | $51.06 | $51.18 (0.24%) | $51.30 | $50.42 | 837,625 | $6.81 B |
| 03/26/2025 | $51.48 | $50.98 (-0.97%) | $51.99 | $50.67 | 703,248 | $6.78 B |
| 03/25/2025 | $51.50 | $51.43 (-0.14%) | $51.72 | $51.01 | 704,400 | $6.84 B |
| 03/24/2025 | $50.58 | $51.34 (1.5%) | $51.45 | $50.58 | 989,600 | $6.83 B |
| 03/21/2025 | $49.48 | $50.13 (1.31%) | $50.32 | $49.23 | 1.19 M | $6.67 B |
| 03/20/2025 | $50.71 | $50.04 (-1.32%) | $51.00 | $49.88 | 1.31 M | $6.66 B |
| 03/19/2025 | $50.99 | $51.30 (0.61%) | $51.66 | $50.68 | 1.25 M | $6.82 B |
| 03/18/2025 | $50.75 | $50.92 (0.33%) | $51.09 | $50.24 | 1.11 M | $6.77 B |
| 03/17/2025 | $51.06 | $51.05 (-0.02%) | $51.90 | $50.92 | 1.62 M | $6.79 B |
| 03/14/2025 | $50.23 | $50.66 (0.86%) | $50.88 | $50.00 | 1.46 M | $6.74 B |
| 03/13/2025 | $50.42 | $50.01 (-0.81%) | $50.74 | $49.94 | 1.23 M | $6.65 B |
| 03/12/2025 | $50.99 | $50.65 (-0.67%) | $51.02 | $49.56 | 1.69 M | $6.74 B |
| 03/11/2025 | $51.09 | $50.73 (-0.7%) | $51.43 | $49.82 | 1.97 M | $6.75 B |
| 03/10/2025 | $51.42 | $51.16 (-0.51%) | $52.88 | $50.99 | 3.19 M | $6.80 B |
| 03/07/2025 | $49.71 | $51.84 (4.28%) | $52.03 | $49.71 | 2.49 M | $6.89 B |
| 03/06/2025 | $49.45 | $50.04 (1.19%) | $50.26 | $49.26 | 3.50 M | $6.66 B |
| 03/05/2025 | $49.15 | $50.17 (2.08%) | $50.31 | $49.15 | 2.60 M | $6.67 B |
| 03/04/2025 | $47.91 | $49.34 (2.98%) | $50.27 | $47.84 | 2.94 M | $6.56 B |
| 03/03/2025 | $49.34 | $48.31 (-2.09%) | $49.55 | $47.88 | 2.37 M | $6.43 B |
| 02/28/2025 | $48.10 | $49.03 (1.93%) | $49.24 | $47.57 | 2.10 M | $6.52 B |
| 02/27/2025 | $48.15 | $48.29 (0.29%) | $49.12 | $47.90 | 2.09 M | $6.42 B |
| 02/26/2025 | $47.60 | $47.88 (0.59%) | $48.29 | $47.16 | 2.56 M | $6.37 B |
| 02/25/2025 | $51.10 | $48.24 (-5.6%) | $51.67 | $47.19 | 3.16 M | $6.42 B |
| 02/24/2025 | $49.48 | $50.17 (1.39%) | $50.38 | $47.55 | 6.22 M | $6.67 B |
| 02/21/2025 | $50.78 | $49.14 (-3.23%) | $51.10 | $48.66 | 2.62 M | $6.54 B |
| 02/20/2025 | $51.40 | $50.74 (-1.28%) | $51.52 | $49.96 | 2.03 M | $6.75 B |
| 02/19/2025 | $51.69 | $51.62 (-0.14%) | $52.08 | $51.31 | 1.81 M | $6.87 B |
| 02/18/2025 | $52.19 | $52.16 (-0.06%) | $52.42 | $51.53 | 1.52 M | $6.94 B |
| 02/14/2025 | $52.60 | $51.98 (-1.18%) | $53.14 | $51.32 | 1.56 M | $6.91 B |
| 02/13/2025 | $53.47 | $52.45 (-1.91%) | $53.47 | $52.18 | 1.89 M | $6.98 B |
| 02/12/2025 | $54.27 | $53.30 (-1.79%) | $54.76 | $53.15 | 2.03 M | $7.09 B |
| 02/11/2025 | $55.33 | $54.74 (-1.07%) | $55.33 | $54.50 | 893,400 | $7.28 B |
| 02/10/2025 | $54.60 | $55.37 (1.41%) | $55.93 | $54.29 | 1.37 M | $7.36 B |
| 02/07/2025 | $54.70 | $54.56 (-0.26%) | $55.09 | $54.10 | 1.11 M | $7.26 B |
| 02/06/2025 | $53.91 | $54.40 (0.91%) | $54.46 | $53.60 | 1.08 M | $7.24 B |
| 02/05/2025 | $53.58 | $53.76 (0.34%) | $53.97 | $53.22 | 963,744 | $7.15 B |
| 02/04/2025 | $53.20 | $53.10 (-0.19%) | $53.71 | $52.83 | 964,617 | $7.06 B |
| 02/03/2025 | $53.43 | $53.47 (0.07%) | $53.92 | $52.57 | 928,183 | $7.11 B |
| 01/31/2025 | $55.44 | $54.42 (-1.84%) | $55.44 | $53.04 | 2.18 M | $7.24 B |
| 01/30/2025 | $54.89 | $55.81 (1.68%) | $55.81 | $54.68 | 1.31 M | $7.42 B |
| 01/29/2025 | $54.71 | $54.56 (-0.27%) | $55.20 | $54.24 | 1.34 M | $7.26 B |
| 01/28/2025 | $55.75 | $54.61 (-2.04%) | $56.00 | $54.56 | 1.69 M | $7.26 B |
| 01/27/2025 | $56.49 | $55.69 (-1.42%) | $57.49 | $55.31 | 1.26 M | $7.41 B |
| 01/24/2025 | $57.70 | $56.30 (-2.43%) | $57.85 | $55.96 | 1.90 M | $7.49 B |
| 01/23/2025 | $59.28 | $57.55 (-2.92%) | $59.31 | $57.01 | 1.87 M | $7.65 B |
| 01/22/2025 | $60.71 | $59.48 (-2.03%) | $60.88 | $59.32 | 920,900 | $7.91 B |
| 01/21/2025 | $60.04 | $60.47 (0.72%) | $60.98 | $60.03 | 1.18 M | $8.04 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.
