KBR, Inc. Common Stock (NY:KBR)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	40.52	40.76	40.18	40.20	850,561	-0.45(-1.11%)
Dec 30, 2025	40.20	40.73	39.96	40.65	1,159,727	+0.44(+1.09%)
Dec 29, 2025	40.16	40.40	39.98	40.21	2,141,926	-0.01(-0.02%)
Dec 26, 2025	40.14	40.58	40.00	40.22	646,093	-0.01(-0.02%)
Dec 24, 2025	39.90	40.46	39.55	40.23	577,073	+0.25(+0.63%)
Dec 23, 2025	40.25	40.43	39.52	39.98	1,328,587	-0.15(-0.37%)
Dec 22, 2025	40.52	40.98	39.81	40.13	1,820,944	-0.17(-0.42%)
Dec 19, 2025	41.68	41.73	40.05	40.30	5,408,317	-2.50(-5.84%)
Dec 18, 2025	43.29	43.55	42.72	42.80	983,753	-0.09(-0.21%)
Dec 17, 2025	42.51	43.49	42.37	42.89	1,002,321	+0.30(+0.70%)
Dec 16, 2025	42.98	43.06	42.23	42.59	2,228,583	-0.49(-1.14%)
Dec 15, 2025	43.74	44.29	42.89	43.08	1,937,486	-0.23(-0.54%)
Dec 12, 2025	44.01	44.16	43.30	43.31	853,838	-0.54(-1.23%)
Dec 11, 2025	43.55	44.35	43.51	43.85	988,139	+0.42(+0.96%)
Dec 10, 2025	43.44	43.79	42.98	43.43	1,001,494	+0.00(+0.00%)
Dec 09, 2025	43.30	43.82	43.24	43.43	729,536	-0.01(-0.02%)
Dec 08, 2025	44.06	44.34	43.26	43.44	1,038,785	-0.69(-1.56%)
Dec 05, 2025	43.95	44.31	43.12	44.13	1,275,745	-0.29(-0.65%)
Dec 04, 2025	43.79	45.16	43.71	44.42	1,768,089	+0.82(+1.87%)
Dec 03, 2025	43.65	44.09	43.17	43.60	1,183,717	+0.09(+0.21%)
Dec 02, 2025	42.40	44.14	42.05	43.51	2,500,855	+1.90(+4.57%)
Dec 01, 2025	40.82	42.02	40.72	41.61	1,620,165	+0.55(+1.33%)
Nov 28, 2025	40.66	41.11	40.63	41.06	531,738	+0.45(+1.10%)
Nov 26, 2025	40.69	41.21	40.52	40.62	1,062,746	+0.03(+0.07%)
Nov 25, 2025	39.85	40.70	39.85	40.59	1,447,369	+0.90(+2.26%)
Nov 24, 2025	40.04	40.30	39.46	39.69	1,132,079	-0.48(-1.19%)
Nov 21, 2025	39.70	40.73	39.50	40.17	1,562,883	+0.54(+1.36%)
Nov 20, 2025	40.84	41.03	39.61	39.63	935,583	-0.72(-1.78%)
Nov 19, 2025	40.57	40.86	39.89	40.35	931,363	-0.29(-0.71%)
Nov 18, 2025	40.39	40.75	40.18	40.64	742,795	+0.21(+0.52%)
Nov 17, 2025	41.73	41.89	40.32	40.43	1,178,848	-1.48(-3.54%)
Nov 14, 2025	41.40	41.92	41.26	41.91	844,366	-0.19(-0.45%)
Nov 13, 2025	41.95	42.76	41.84	42.10	828,067	-0.27(-0.63%)
Nov 12, 2025	42.37	42.95	42.28	42.37	675,848	+0.10(+0.24%)
Nov 11, 2025	42.23	42.60	41.93	42.27	649,494	+0.04(+0.09%)
Nov 10, 2025	42.84	43.10	41.55	42.23	846,625	-0.23(-0.54%)
Nov 07, 2025	41.13	42.50	40.96	42.46	1,385,780	+0.94(+2.26%)
Nov 06, 2025	42.61	42.79	41.15	41.52	1,207,264	-1.09(-2.55%)
Nov 05, 2025	42.28	43.27	42.07	42.61	1,301,538	+0.37(+0.87%)
Nov 04, 2025	41.10	42.30	40.85	42.24	1,528,476	+0.75(+1.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.