KBR, Inc.KBRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $44.80 | $44.80 | $43.98 | $44.68 | 784,084 |
| 1/15/2026 | $44.07 | $45.37 | $43.92 | $44.98 | 1.45M |
| 1/14/2026 | $44.11 | $44.38 | $43.66 | $44.02 | 1.44M |
| 1/13/2026 | $44.55 | $44.87 | $43.74 | $44.01 | 1.31M |
| 1/12/2026 | $44.36 | $44.63 | $44.09 | $44.29 | 1.13M |
| 1/9/2026 | $43.75 | $44.59 | $43.63 | $44.36 | 1.15M |
| 1/8/2026 | $42.77 | $44.20 | $42.64 | $43.69 | 1.51M |
| 1/7/2026 | $43.18 | $43.36 | $42.00 | $42.25 | 1.46M |
| 1/6/2026 | $43.00 | $43.25 | $41.98 | $43.00 | 2.03M |
| 1/5/2026 | $41.38 | $43.47 | $41.26 | $43.23 | 2.53M |
| 1/2/2026 | $40.16 | $40.75 | $40.01 | $40.51 | 1.78M |
| 12/31/2025 | $40.52 | $40.76 | $40.18 | $40.20 | 850,600 |
| 12/30/2025 | $40.20 | $40.73 | $39.96 | $40.65 | 1.16M |
| 12/29/2025 | $40.16 | $40.40 | $39.98 | $40.21 | 2.14M |
| 12/26/2025 | $40.14 | $40.58 | $40.00 | $40.22 | 646,100 |
| 12/24/2025 | $39.90 | $40.46 | $39.55 | $40.23 | 577,100 |
| 12/23/2025 | $40.25 | $40.43 | $39.52 | $39.98 | 1.33M |
| 12/22/2025 | $40.52 | $40.98 | $39.82 | $40.13 | 1.82M |
| 12/19/2025 | $41.68 | $41.74 | $40.05 | $40.30 | 5.41M |
| 12/18/2025 | $43.29 | $43.55 | $42.72 | $42.80 | 983,800 |
| 12/17/2025 | $42.51 | $43.49 | $42.37 | $42.89 | 1.00M |
| 12/16/2025 | $42.98 | $43.06 | $42.23 | $42.59 | 2.23M |
| 12/15/2025 | $43.74 | $44.29 | $42.89 | $43.08 | 1.94M |
| 12/12/2025 | $44.18 | $44.33 | $43.47 | $43.48 | 850,600 |
| 12/11/2025 | $43.72 | $44.52 | $43.68 | $44.02 | 984,410 |
| 12/10/2025 | $43.61 | $43.96 | $43.15 | $43.60 | 997,700 |
| 12/9/2025 | $43.47 | $43.99 | $43.40 | $43.60 | 726,800 |
| 12/8/2025 | $44.23 | $44.51 | $43.42 | $43.61 | 1.04M |
| 12/5/2025 | $44.12 | $44.48 | $43.28 | $44.30 | 1.27M |
| 12/4/2025 | $43.96 | $45.33 | $43.88 | $44.59 | 1.76M |
| 12/3/2025 | $43.82 | $44.26 | $43.33 | $43.77 | 1.18M |
| 12/2/2025 | $42.56 | $44.31 | $42.21 | $43.68 | 2.49M |
| 12/1/2025 | $40.98 | $42.18 | $40.88 | $41.77 | 1.61M |
| 11/28/2025 | $40.81 | $41.27 | $40.78 | $41.22 | 529,721 |
| 11/26/2025 | $40.84 | $41.37 | $40.67 | $40.77 | 1.06M |
| 11/25/2025 | $40.00 | $40.86 | $40.00 | $40.74 | 1.44M |
| 11/24/2025 | $40.19 | $40.46 | $39.61 | $39.84 | 1.14M |
| 11/21/2025 | $39.85 | $40.89 | $39.65 | $40.32 | 1.56M |
| 11/20/2025 | $41.00 | $41.19 | $39.76 | $39.78 | 932,033 |
| 11/19/2025 | $40.72 | $41.02 | $40.04 | $40.50 | 927,829 |
| 11/18/2025 | $40.54 | $40.91 | $40.33 | $40.79 | 740,000 |
| 11/17/2025 | $41.89 | $42.05 | $40.47 | $40.58 | 1.17M |
| 11/14/2025 | $41.56 | $42.08 | $41.42 | $42.07 | 841,200 |
| 11/13/2025 | $42.11 | $42.92 | $42.00 | $42.26 | 824,925 |
| 11/12/2025 | $42.53 | $43.11 | $42.45 | $42.53 | 673,300 |
| 11/11/2025 | $42.39 | $42.76 | $42.09 | $42.43 | 647,030 |
| 11/10/2025 | $43.00 | $43.26 | $41.71 | $42.39 | 843,413 |
| 11/7/2025 | $41.29 | $42.66 | $41.12 | $42.62 | 1.38M |
| 11/6/2025 | $42.77 | $42.96 | $41.31 | $41.68 | 1.20M |
| 11/5/2025 | $42.44 | $43.43 | $42.23 | $42.77 | 1.30M |
| 11/4/2025 | $41.26 | $42.46 | $41.01 | $42.40 | 1.52M |
| 11/3/2025 | $42.66 | $42.94 | $41.41 | $41.65 | 1.50M |
| 10/31/2025 | $41.74 | $43.29 | $41.50 | $42.84 | 2.82M |
| 10/30/2025 | $42.27 | $43.19 | $40.71 | $41.51 | 3.19M |
| 10/29/2025 | $42.89 | $43.53 | $42.74 | $42.89 | 1.51M |
| 10/28/2025 | $43.72 | $43.89 | $42.94 | $43.05 | 1.28M |
| 10/27/2025 | $44.14 | $44.14 | $43.42 | $43.80 | 1.46M |
| 10/24/2025 | $44.64 | $44.64 | $43.65 | $44.08 | 1.67M |
| 10/23/2025 | $43.65 | $44.72 | $43.45 | $44.37 | 1.63M |
| 10/22/2025 | $44.56 | $44.90 | $43.28 | $43.37 | 1.22M |
| 10/21/2025 | $43.53 | $44.83 | $43.33 | $44.50 | 1.45M |
| 10/20/2025 | $43.59 | $44.09 | $43.34 | $43.52 | 1.17M |