5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
-15.17%
YEAR-TO-DATE PERFORMANCE
+4.78%
1 YEAR PERFORMANCE
-21.65%
KBR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2026 | $42.88 | $42.12 (-1.78%) | $43.13 | $41.80 | 1.28 M | $5.42 B |
| 02/04/2026 | $41.80 | $42.64 (2.01%) | $42.93 | $41.70 | 1.61 M | $5.46 B |
| 02/03/2026 | $42.43 | $41.63 (-1.89%) | $42.75 | $41.07 | 1.18 M | $5.33 B |
| 02/02/2026 | $42.54 | $42.52 (-0.05%) | $42.94 | $42.12 | 1.46 M | $5.44 B |
| 01/30/2026 | $43.00 | $42.81 (-0.44%) | $43.41 | $42.16 | 1.20 M | $5.48 B |
| 01/29/2026 | $43.53 | $43.23 (-0.69%) | $43.80 | $42.74 | 2.50 M | $5.53 B |
| 01/28/2026 | $43.29 | $43.16 (-0.3%) | $43.38 | $42.82 | 767.63 K | $5.52 B |
| 01/27/2026 | $43.26 | $43.15 (-0.25%) | $43.47 | $42.82 | 623.44 K | $5.52 B |
| 01/26/2026 | $44.45 | $43.43 (-2.29%) | $44.69 | $42.87 | 855.90 K | $5.56 B |
| 01/23/2026 | $44.83 | $44.37 (-1.03%) | $45.36 | $44.07 | 1.45 M | $5.68 B |
| 01/22/2026 | $44.50 | $44.44 (-0.13%) | $44.69 | $44.01 | 838.79 K | $5.69 B |
| 01/21/2026 | $43.86 | $44.32 (1.05%) | $44.57 | $43.50 | 885.41 K | $5.67 B |
| 01/20/2026 | $44.00 | $43.48 (-1.18%) | $44.44 | $43.27 | 949.60 K | $5.57 B |
| 01/16/2026 | $44.80 | $44.68 (-0.27%) | $44.80 | $43.98 | 1.04 M | $5.72 B |
| 01/15/2026 | $44.07 | $44.98 (2.06%) | $45.37 | $43.92 | 1.45 M | $5.76 B |
| 01/14/2026 | $44.11 | $44.02 (-0.2%) | $44.38 | $43.66 | 1.44 M | $5.63 B |
| 01/13/2026 | $44.55 | $44.01 (-1.21%) | $44.87 | $43.74 | 1.31 M | $5.63 B |
| 01/12/2026 | $44.36 | $44.29 (-0.16%) | $44.63 | $44.09 | 1.13 M | $5.67 B |
| 01/09/2026 | $43.75 | $44.36 (1.39%) | $44.59 | $43.63 | 1.15 M | $5.68 B |
| 01/08/2026 | $42.77 | $43.69 (2.15%) | $44.20 | $42.64 | 1.51 M | $5.59 B |
| 01/07/2026 | $43.18 | $42.25 (-2.15%) | $43.36 | $42.00 | 1.46 M | $5.41 B |
| 01/06/2026 | $43.00 | $43.00 (0%) | $43.25 | $41.98 | 2.03 M | $5.50 B |
| 01/05/2026 | $41.38 | $43.23 (4.47%) | $43.47 | $41.26 | 2.53 M | $5.53 B |
| 01/02/2026 | $40.16 | $40.51 (0.87%) | $40.75 | $40.01 | 1.78 M | $5.19 B |
| 12/31/2025 | $40.52 | $40.20 (-0.79%) | $40.76 | $40.18 | 850.60 K | $5.15 B |
| 12/30/2025 | $40.20 | $40.65 (1.12%) | $40.73 | $39.96 | 1.16 M | $5.20 B |
| 12/29/2025 | $40.16 | $40.21 (0.12%) | $40.40 | $39.98 | 2.14 M | $5.15 B |
| 12/26/2025 | $40.14 | $40.22 (0.2%) | $40.58 | $40.00 | 646.10 K | $5.15 B |
| 12/24/2025 | $39.90 | $40.23 (0.83%) | $40.46 | $39.55 | 577.10 K | $5.15 B |
| 12/23/2025 | $40.25 | $39.98 (-0.67%) | $40.43 | $39.52 | 1.33 M | $5.12 B |
| 12/22/2025 | $40.52 | $40.13 (-0.96%) | $40.98 | $39.82 | 1.82 M | $5.14 B |
| 12/19/2025 | $41.68 | $40.30 (-3.31%) | $41.74 | $40.05 | 5.41 M | $5.16 B |
| 12/18/2025 | $43.29 | $42.80 (-1.13%) | $43.55 | $42.72 | 983.80 K | $5.48 B |
| 12/17/2025 | $42.51 | $42.89 (0.89%) | $43.49 | $42.37 | 1.00 M | $5.49 B |
| 12/16/2025 | $42.98 | $42.59 (-0.91%) | $43.06 | $42.23 | 2.23 M | $5.45 B |
| 12/15/2025 | $43.74 | $43.08 (-1.51%) | $44.29 | $42.89 | 1.94 M | $5.51 B |
| 12/12/2025 | $44.18 | $43.48 (-1.58%) | $44.33 | $43.47 | 850.60 K | $5.57 B |
| 12/11/2025 | $43.72 | $44.02 (0.69%) | $44.52 | $43.68 | 984.41 K | $5.63 B |
| 12/10/2025 | $43.61 | $43.60 (-0.02%) | $43.96 | $43.15 | 997.70 K | $5.58 B |
| 12/09/2025 | $43.47 | $43.60 (0.3%) | $43.99 | $43.40 | 726.80 K | $5.58 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 |
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.
