Dark

KBR
KBR, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:58 PM EDT

36.81USD-1.287%(-0.48)1,036,071

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:59 AM EDT

36.69USD-1.609%(-0.60)600

After-hours

Sep 4, 2026 4:10:30 PM EDT

36.82USD+0.027%(+0.01)429,307

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	36.6900	37.1200	36.380000	36.8200	-1.260%	1,036,071	0.000%
2026-09-03	37.2300	37.7050	36.440000	37.2900	+0.975%	820,257	-1.260%
2026-09-02	36.6600	37.1050	36.320000	36.9300	-0.081%	1,006,795	-0.298%
2026-09-01	37.5100	37.5200	36.800000	36.9600	-1.440%	963,619	-0.379%
2026-08-31	38.0400	38.5900	37.470000	37.5000	-1.394%	1,253,739	-1.813%
2026-08-28	37.7500	38.3800	37.719000	38.0300	-0.419%	1,121,814	-3.182%
2026-08-27	37.9100	38.3000	37.700000	38.1900	+0.685%	1,243,974	-3.587%
2026-08-26	37.5600	38.3200	37.530000	37.9300	+0.637%	687,432	-2.926%
2026-08-25	37.7100	37.8950	37.500000	37.6900	0.000%	1,009,474	-2.308%
2026-08-24	38.7000	38.7000	37.580000	37.6900	-2.307%	942,030	-2.308%
2026-08-21	37.9400	38.9450	37.940000	38.5800	+1.794%	1,163,788	-4.562%
2026-08-20	37.9000	38.5741	37.610000	37.9000	-0.184%	1,151,281	-2.850%
2026-08-19	37.7000	38.4600	37.550000	37.9700	+0.930%	1,698,599	-3.029%
2026-08-18	37.8800	38.2800	37.490000	37.6200	+0.186%	979,695	-2.127%
2026-08-17	38.3700	38.3700	37.460000	37.5500	-2.137%	1,246,945	-1.944%
2026-08-14	38.2600	38.5050	37.850000	38.3700	+0.550%	1,310,830	-4.040%
2026-08-13	38.0500	38.5000	37.320000	38.1600	+0.157%	880,147	-3.512%
2026-08-12	36.8300	38.1400	36.702000	38.1000	+1.438%	1,157,817	-3.360%
2026-08-11	38.2800	38.2800	37.380000	37.5600	-1.907%	1,261,627	-1.970%
2026-08-10	37.7500	38.5700	37.750000	38.2900	+0.657%	1,103,918	-3.839%
2026-08-07	37.5000	38.0900	37.265000	38.0400	+1.251%	1,096,211	-3.207%
2026-08-06	36.5900	37.9100	36.550000	37.5700	+3.413%	1,768,929	-1.996%
2026-08-05	38.0000	38.1400	36.216100	36.3300	-3.965%	1,364,008	+1.349%
2026-08-04	36.9500	38.0400	36.515600	37.8300	+1.995%	1,171,786	-2.670%
2026-08-03	36.6700	37.3750	36.562346	37.0900	+1.311%	1,645,156	-0.728%
2026-07-31	33.8500	36.8700	33.700000	36.6100	+6.517%	3,842,719	+0.574%
2026-07-30	34.8700	35.0400	32.135000	34.3700	-4.342%	3,960,200	+7.128%
2026-07-29	37.0000	37.1500	35.580000	35.9300	-3.930%	2,797,130	+2.477%
2026-07-28	37.0800	37.6750	36.890000	37.4000	+1.575%	1,809,985	-1.551%
2026-07-27	37.1000	37.3900	36.775000	36.8200	-0.298%	1,296,328	0.000%
2026-07-24	36.7900	37.7650	36.720000	36.9300	+1.596%	1,800,713	-0.298%
2026-07-23	35.7000	36.6550	35.700000	36.3500	+2.049%	1,723,132	+1.293%
2026-07-22	34.8400	35.6400	34.800000	35.6200	+3.577%	1,310,837	+3.369%
2026-07-21	34.1400	34.7650	34.130000	34.3900	-0.521%	1,391,971	+7.066%
2026-07-20	35.1400	35.4250	34.485000	34.5700	-1.426%	1,470,422	+6.509%
2026-07-17	36.0100	36.4250	34.980000	35.0700	-3.068%	1,291,571	+4.990%
2026-07-16	36.2400	36.4500	35.690000	36.1800	+0.556%	1,190,801	+1.769%
2026-07-15	35.7200	36.6600	35.565000	35.9800	+1.324%	1,607,999	+2.335%
2026-07-14	35.0600	35.9500	34.640100	35.5100	-0.671%	1,581,945	+3.689%
2026-07-13	35.9100	36.3700	35.290000	35.7500	+0.789%	1,291,238	+2.993%
2026-07-10	35.8200	36.3760	35.430000	35.4700	-0.977%	1,031,939	+3.806%
2026-07-09	35.8800	36.2100	35.575000	35.8200	-1.241%	1,341,693	+2.792%
2026-07-08	36.2500	36.6350	35.830000	36.2700	-1.091%	1,188,816	+1.516%
2026-07-07	37.8800	38.0400	36.490000	36.6700	-2.030%	2,094,488	+0.409%
2026-07-06	36.2900	37.6900	36.090000	37.4300	+2.801%	2,454,087	-1.630%
2026-07-02	35.0800	36.4400	35.070000	36.4100	+5.019%	2,030,413	+1.126%
2026-07-01	34.6000	35.3500	34.380000	34.6700	+0.405%	2,395,201	+6.201%
2026-06-30	33.4900	34.8600	33.325000	34.5300	+2.433%	2,486,452	+6.632%
2026-06-29	33.6800	34.0150	33.330000	33.7100	+1.019%	3,975,475	+9.226%
2026-06-26	32.1800	33.4850	32.180000	33.3700	+3.473%	2,412,975	+10.339%
2026-06-25	33.4500	33.4500	32.160000	32.2500	-2.832%	1,338,209	+14.171%
2026-06-24	33.1000	33.7100	33.100000	33.1900	-0.030%	1,338,044	+10.937%
2026-06-23	31.8600	33.2450	31.860000	33.2000	+3.395%	1,616,117	+10.904%
2026-06-22	32.5400	32.6900	31.610000	32.1100	-2.163%	1,574,801	+14.668%
2026-06-18	33.7200	33.9600	32.460000	32.8200	-3.243%	4,001,333	+12.188%
2026-06-17	34.7000	35.4800	33.881100	33.9200	-3.169%	1,434,367	+8.550%
2026-06-16	34.8700	35.6100	34.500000	35.0300	+0.603%	1,268,557	+5.110%
2026-06-15	35.8900	36.2400	34.715000	34.8200	-2.846%	1,506,584	+5.744%
2026-06-12	35.3600	36.2500	35.000000	35.8400	+1.357%	1,044,334	+2.734%
2026-06-11	34.2400	35.5400	33.920000	35.3600	+3.331%	1,477,207	+4.129%
2026-06-10	35.1900	35.3600	34.020000	34.2200	-3.114%	1,202,407	+7.598%
2026-06-09	35.2700	35.8900	35.010000	35.3200	+0.312%	1,242,549	+4.247%
2026-06-08	35.3600	35.8050	35.010000	35.2100	-0.984%	1,200,172	+4.573%
2026-06-05	36.3100	36.4900	35.450000	35.5600	-1.578%	1,251,453	+3.543%
2026-06-04	35.7200	36.6800	35.500000	36.1300	+1.120%	1,581,679	+1.910%
2026-06-03	35.5000	35.8700	35.000000	35.7300	+0.028%	2,247,464	+3.051%
2026-06-02	35.2000	36.3400	34.850000	35.7200	+0.196%	3,528,611	+3.080%
2026-06-01	35.3600	36.2700	35.290000	35.6500	+2.003%	2,129,183	+3.282%
2026-05-29	34.1400	36.0500	34.000000	34.9500	+1.481%	3,978,098	+5.351%
2026-05-28	33.0600	34.5700	32.680200	34.4400	+4.332%	2,294,896	+6.911%
2026-05-27	33.2900	33.9800	32.990000	33.0100	-1.521%	1,437,309	+11.542%
2026-05-26	33.4000	33.8300	33.255000	33.5200	+0.179%	1,617,628	+9.845%
2026-05-22	32.6100	33.9100	32.405000	33.4600	+4.237%	1,649,315	+10.042%
2026-05-21	32.0200	32.2600	31.355000	32.1000	-0.711%	1,180,442	+14.704%
2026-05-20	31.7000	32.3900	31.089400	32.3300	+1.507%	1,537,174	+13.888%
2026-05-19	32.4700	32.8750	31.800000	31.8500	-1.210%	2,391,037	+15.604%
2026-05-18	30.4800	32.2800	30.480000	32.2400	+7.252%	2,579,650	+14.206%
2026-05-15	31.0150	31.2700	29.940000	30.0600	-2.655%	1,539,598	+22.488%
2026-05-14	30.6400	31.5000	30.470000	30.8800	+1.246%	2,207,572	+19.236%
2026-05-13	31.6600	31.8000	30.415000	30.5000	-4.925%	2,518,877	+20.721%
2026-05-12	32.6200	32.9200	32.040000	32.0800	-1.201%	1,793,261	+14.776%
2026-05-11	32.5600	32.8400	32.210000	32.4700	-0.215%	1,946,361	+13.397%
2026-05-08	33.0000	33.0600	31.560000	32.5400	-1.988%	2,547,959	+13.153%
2026-05-07	35.3100	35.7400	33.035000	33.2000	-5.440%	2,882,496	+10.904%
2026-05-06	36.6100	36.9800	35.050000	35.1100	-4.019%	2,433,697	+4.870%
2026-05-05	37.9900	38.5600	35.590000	36.5800	-5.405%	3,885,614	+0.656%
2026-05-04	37.3700	39.0650	37.370000	38.6700	+3.258%	2,603,474	-4.784%
2026-05-01	37.5000	37.9200	37.290000	37.4500	-0.107%	1,507,831	-1.682%
2026-04-30	36.3900	37.6400	36.155000	37.4900	+4.081%	1,738,943	-1.787%
2026-04-29	36.1100	36.4100	35.725000	36.0200	+0.056%	1,165,545	+2.221%
2026-04-28	35.6200	36.1471	35.160000	36.0000	+2.012%	1,121,971	+2.278%
2026-04-27	35.3900	35.8700	35.140000	35.2900	+0.170%	1,149,154	+4.336%
2026-04-24	35.2300	35.4000	34.750000	35.2300	0.000%	1,026,964	+4.513%
2026-04-23	35.9600	36.0600	34.870000	35.2300	-2.139%	1,559,901	+4.513%
2026-04-22	36.9000	37.4600	35.770000	36.0000	-1.934%	1,072,392	+2.278%
2026-04-21	36.5200	37.3158	36.390000	36.7100	+0.686%	1,247,282	+0.300%
2026-04-20	36.3500	36.7950	36.250000	36.4600	+0.110%	1,499,043	+0.987%
2026-04-17	36.7800	37.5600	36.070000	36.4200	-0.736%	1,486,831	+1.098%
2026-04-16	36.7900	37.2200	36.620000	36.6900	-0.027%	1,219,296	+0.354%
2026-04-15	36.4900	37.1600	36.440000	36.7000	+0.935%	1,211,083	+0.327%
2026-04-14	36.9100	37.1950	36.340000	36.3600	-1.437%	2,260,050	+1.265%
2026-04-13	36.4800	37.4750	36.412600	36.8900	+0.600%	1,460,576	-0.190%
2026-04-10	37.5500	37.5900	36.390000	36.6700	-2.213%	2,001,755	+0.409%
2026-04-09	38.3100	38.3100	37.030000	37.5000	-2.089%	1,464,244	-1.813%
2026-04-08	38.5700	39.6968	38.270000	38.3000	+1.457%	1,372,905	-3.864%
2026-04-07	37.5300	38.1250	37.305000	37.7500	+0.319%	782,299	-2.464%
2026-04-06	37.9300	38.1800	37.520000	37.6300	-1.104%	1,136,955	-2.153%
2026-04-02	37.1100	38.6950	36.860000	38.0500	+1.413%	939,836	-3.233%
2026-04-01	36.9400	37.7100	36.612800	37.5200	+1.791%	1,174,610	-1.866%
2026-03-31	36.0800	37.0600	35.620000	36.8600	+2.932%	1,643,445	-0.109%
2026-03-30	37.2800	37.4213	35.665000	35.8100	-3.216%	1,607,967	+2.820%
2026-03-27	37.5200	37.7900	36.930000	37.0000	-1.412%	1,835,276	-0.486%
2026-03-26	37.5500	38.1700	37.440000	37.5300	-0.556%	984,096	-1.892%
2026-03-25	37.8000	38.1300	36.390000	37.7400	+0.747%	1,183,894	-2.438%
2026-03-24	37.3900	37.8500	37.040000	37.4600	-1.004%	1,208,602	-1.708%
2026-03-23	38.0700	38.3400	37.510000	37.8400	+1.475%	1,496,605	-2.696%
2026-03-20	37.2500	37.5500	36.940000	37.2900	+0.539%	2,555,819	-1.260%
2026-03-19	36.2900	37.3600	36.190000	37.0900	+1.533%	1,627,664	-0.728%
2026-03-18	36.8800	37.5300	36.520000	36.5300	-1.589%	940,292	+0.794%
2026-03-17	36.8100	37.2800	36.695000	37.1200	+1.532%	934,248	-0.808%
2026-03-16	36.5600	37.0400	36.330000	36.5600	-0.246%	1,380,470	+0.711%
2026-03-13	36.7900	37.0100	36.350000	36.6500	-0.381%	1,157,508	+0.464%
2026-03-12	37.3600	38.6900	36.710000	36.7900	-2.310%	1,408,956	+0.082%
2026-03-11	37.8100	38.0200	37.310000	37.6600	-0.555%	1,081,163	-2.230%
2026-03-10	39.4400	39.6600	37.210000	37.8700	-3.834%	2,122,799	-2.773%
2026-03-09	39.8300	39.8300	38.270000	39.3800	-1.550%	2,113,807	-6.501%
2026-03-06	39.7600	40.4800	39.200000	40.0000	-0.324%	2,290,987	-7.950%
2026-03-05	40.2400	40.7000	39.795000	40.1300	-0.987%	1,090,807	-8.248%
2026-03-04	40.7900	41.2700	39.820000	40.5300	-1.098%	2,751,998	-9.154%
2026-03-03	40.5500	41.5610	39.790000	40.9800	-1.372%	1,457,646	-10.151%
2026-03-02	42.2600	42.2600	40.650000	41.5500	-1.610%	1,629,981	-11.384%
2026-02-27	41.6600	42.6200	41.230000	42.2300	+0.452%	1,442,728	-12.811%
2026-02-26	42.4100	42.4600	39.390000	42.0400	+3.014%	2,255,057	-12.417%
2026-02-25	40.8900	41.2300	40.410000	40.8100	+1.015%	2,236,063	-9.777%
2026-02-24	40.5800	40.7099	40.090000	40.4000	+0.174%	1,075,821	-8.861%
2026-02-23	42.2800	42.6500	40.230000	40.3300	-5.572%	874,717	-8.703%
2026-02-20	42.8100	43.2400	42.150000	42.7100	-0.744%	1,151,129	-13.791%
2026-02-19	42.2400	43.1900	42.215000	43.0300	+2.088%	1,337,616	-14.432%
2026-02-18	41.4900	42.4100	41.000000	42.1500	+2.157%	1,114,688	-12.645%
2026-02-17	41.4000	41.9600	40.550000	41.2600	-0.097%	1,628,312	-10.761%
2026-02-13	40.3800	41.5420	40.100000	41.3000	+2.864%	965,252	-10.847%
2026-02-12	41.0100	41.8100	39.430000	40.1500	-1.834%	1,244,392	-8.294%
2026-02-11	43.7900	43.9200	40.465000	40.9000	-6.621%	1,929,853	-9.976%
2026-02-10	44.1500	44.3700	43.490000	43.8000	-0.725%	929,534	-15.936%
2026-02-09	43.3850	44.4650	43.280000	44.1200	+1.449%	1,307,717	-16.546%
2026-02-06	42.3900	43.6300	42.390000	43.4900	+3.302%	1,493,118	-15.337%
2026-02-05	42.8600	43.1300	41.770000	42.1000	-1.266%	1,456,756	-12.542%
2026-02-04	41.8000	42.9300	41.700000	42.6400	+2.426%	1,611,239	-13.649%
2026-02-03	42.4300	42.7500	41.065000	41.6300	-2.093%	1,184,494	-11.554%
2026-02-02	42.5400	42.9400	42.115000	42.5200	-0.677%	1,463,114	-13.405%
2026-01-30	43.0000	43.4100	42.160000	42.8100	-0.972%	1,200,656	-13.992%
2026-01-29	43.5300	43.8000	42.740000	43.2300	+0.162%	2,496,553	-14.828%
2026-01-28	43.2900	43.3800	42.820000	43.1600	+0.023%	767,629	-14.690%
2026-01-27	43.2600	43.4700	42.820000	43.1500	-0.645%	623,442	-14.670%
2026-01-26	44.4500	44.6900	42.870000	43.4300	-2.119%	854,441	-15.220%
2026-01-23	44.8300	45.3600	44.070000	44.3700	-0.158%	1,452,332	-17.016%
2026-01-22	44.5000	44.6900	44.010000	44.4400	+0.271%	838,788	-17.147%
2026-01-21	43.8600	44.5650	43.500000	44.3200	+1.932%	885,406	-16.922%
2026-01-20	44.0000	44.4400	43.270000	43.4800	-2.686%	949,599	-15.317%
2026-01-16	44.8000	44.8000	43.980000	44.6800	-0.667%	1,039,536	-17.592%
2026-01-15	44.0700	45.3650	43.915000	44.9800	+2.181%	1,446,915	-18.141%
2026-01-14	44.1100	44.3800	43.660000	44.0200	+0.023%	1,441,670	-16.356%
2026-01-13	44.5500	44.8680	43.740000	44.0100	-0.632%	1,307,076	-16.337%
2026-01-12	44.3600	44.6300	44.090000	44.2900	-0.158%	1,128,633	-16.866%
2026-01-09	43.7500	44.5900	43.630000	44.3600	+1.534%	1,142,341	-16.997%
2026-01-08	42.7700	44.2000	42.635000	43.6900	+3.408%	1,513,579	-15.724%
2026-01-07	43.1800	43.3600	42.000000	42.2500	-1.744%	1,457,691	-12.852%
2026-01-06	43.0000	43.2500	41.980000	43.0000	-0.532%	2,026,713	-14.372%
2026-01-05	41.3800	43.4700	41.260000	43.2300	+6.714%	2,555,442	-14.828%
2026-01-02	40.1600	40.7500	40.010000	40.5100	+0.771%	1,778,620	-9.109%
2025-12-31	40.5200	40.7600	40.180000	40.2000	-1.107%	850,561	-8.408%
2025-12-30	40.2000	40.7300	39.960000	40.6500	+1.094%	1,159,728	-9.422%
2025-12-29	40.1600	40.4000	39.980000	40.2100	-0.025%	2,141,927	-8.431%
2025-12-26	40.1400	40.5800	40.000000	40.2200	-0.025%	646,093	-8.454%
2025-12-24	39.9000	40.4600	39.550000	40.2300	+0.625%	577,073	-8.476%
2025-12-23	40.2500	40.4300	39.520000	39.9800	-0.374%	1,328,587	-7.904%
2025-12-22	40.5200	40.9800	39.815000	40.1300	-0.422%	1,820,944	-8.248%
2025-12-19	41.6800	41.7350	40.050000	40.3000	-5.841%	5,408,315	-8.635%
2025-12-18	43.2900	43.5535	42.720000	42.8000	-0.210%	983,791	-13.972%
2025-12-17	42.5100	43.4900	42.370000	42.8900	+0.704%	1,001,823	-14.152%
2025-12-16	42.9800	43.0600	42.225000	42.5900	-1.137%	2,228,737	-13.548%
2025-12-15	43.7400	44.2900	42.890000	43.0800	-0.920%	1,937,486	-14.531%
2025-12-12	44.1800	44.3250	43.470000	43.4800	-1.227%	850,598	-15.317%
2025-12-11	43.7200	44.5200	43.680000	44.0200	+0.963%	984,385	-16.356%
2025-12-10	43.6100	43.9600	43.145000	43.6000	0.000%	997,694	-15.550%
2025-12-09	43.4700	43.9900	43.400000	43.6000	-0.023%	726,768	-15.550%
2025-12-08	44.2300	44.5100	43.420000	43.6100	-1.558%	1,035,813	-15.570%
2025-12-05	44.1200	44.4800	43.280000	44.3000	-0.650%	1,270,904	-16.885%
2025-12-04	43.9600	45.3300	43.880000	44.5900	+1.873%	1,762,386	-17.425%
2025-12-03	43.8200	44.2600	43.330000	43.7700	+0.206%	1,179,225	-15.878%
2025-12-02	42.5600	44.3100	42.210000	43.6800	+4.573%	2,491,366	-15.705%
2025-12-01	40.9800	42.1800	40.880000	41.7700	+1.334%	1,614,017	-11.851%
2025-11-28	40.8100	41.2700	40.784900	41.2200	+1.104%	529,721	-10.674%
2025-11-26	40.8400	41.3700	40.670000	40.7700	+0.074%	1,058,713	-9.688%
2025-11-25	40.0000	40.8600	40.000000	40.7400	+2.259%	1,441,877	-9.622%
2025-11-24	40.1900	40.4550	39.610000	39.8400	-1.190%	1,136,647	-7.580%
2025-11-21	39.8500	40.8900	39.647000	40.3200	+1.357%	1,556,953	-8.681%
2025-11-20	41.0000	41.1900	39.760000	39.7800	-1.778%	932,033	-7.441%
2025-11-19	40.7200	41.0200	40.039300	40.5000	-0.711%	927,829	-9.086%
2025-11-18	40.5400	40.9070	40.330000	40.7900	+0.517%	739,978	-9.733%
2025-11-17	41.8900	42.0500	40.470000	40.5800	-3.542%	1,174,376	-9.266%
2025-11-14	41.5600	42.0800	41.420000	42.0700	-0.450%	841,162	-12.479%
2025-11-13	42.1100	42.9200	42.000000	42.2600	-0.635%	824,925	-12.873%
2025-11-12	42.5300	43.1100	42.445000	42.5300	+0.236%	673,285	-13.426%
2025-11-11	42.3900	42.7598	42.085000	42.4300	+0.094%	647,030	-13.222%
2025-11-10	43.0000	43.2600	41.710000	42.3900	-0.540%	843,413	-13.140%
2025-11-07	41.2900	42.6600	41.120000	42.6200	+2.255%	1,380,522	-13.609%
2025-11-06	42.7700	42.9550	41.310000	41.6800	-2.549%	1,202,683	-11.660%
2025-11-05	42.4400	43.4300	42.230000	42.7700	+0.873%	1,296,617	-13.912%
2025-11-04	41.2600	42.4600	41.010000	42.4000	+1.801%	1,522,704	-13.160%
2025-11-03	42.6600	42.9400	41.410000	41.6500	-2.778%	1,504,256	-11.597%
2025-10-31	41.7400	43.2850	41.500000	42.8400	+3.204%	2,822,236	-14.052%
2025-10-30	42.2700	43.1850	40.711100	41.5100	-3.218%	3,192,557	-11.298%
2025-10-29	42.8900	43.5300	42.740000	42.8900	-0.372%	1,505,553	-14.152%
2025-10-28	43.7200	43.8900	42.935000	43.0500	-1.712%	1,276,975	-14.472%
2025-10-27	44.1400	44.1400	43.420000	43.8000	-0.635%	1,460,042	-15.936%
2025-10-24	44.6400	44.6400	43.650000	44.0800	-0.654%	1,665,746	-16.470%
2025-10-23	43.6500	44.7200	43.445000	44.3700	+2.306%	1,628,821	-17.016%
2025-10-22	44.5600	44.9000	43.280000	43.3700	-2.539%	1,218,691	-15.103%
2025-10-21	43.5300	44.8300	43.330000	44.5000	+2.252%	1,449,419	-17.258%
2025-10-20	43.5900	44.0900	43.340000	43.5200	+0.323%	1,166,370	-15.395%
2025-10-17	43.4100	43.5500	42.940100	43.3800	-0.868%	818,411	-15.122%
2025-10-16	44.3400	44.5900	43.540000	43.7600	-0.793%	887,535	-15.859%
2025-10-15	45.1300	45.2830	43.780000	44.1100	-1.738%	1,005,594	-16.527%
2025-10-14	44.3100	44.9700	44.112500	44.8900	+0.403%	1,068,278	-17.977%
2025-10-13	43.3700	45.0300	43.370000	44.7100	+3.376%	2,084,024	-17.647%
2025-10-10	45.4700	45.4750	42.940000	43.2500	-4.441%	2,051,280	-14.867%
2025-10-09	46.9000	46.9600	45.240000	45.2600	-3.476%	1,082,006	-18.648%
2025-10-08	46.9600	47.1200	46.660000	46.8900	+0.128%	560,805	-21.476%
2025-10-07	47.6200	47.6200	46.475000	46.8300	-1.307%	911,135	-21.375%
2025-10-06	47.4700	48.1300	47.265000	47.4500	+0.063%	1,060,223	-22.403%
2025-10-03	47.2000	47.5700	46.910000	47.4200	+0.637%	1,145,243	-22.353%
2025-10-02	47.5400	48.1200	46.875000	47.1200	-1.361%	943,014	-21.859%
2025-10-01	46.9100	48.3250	46.810000	47.7700	+1.015%	959,831	-22.922%
2025-09-30	46.8400	47.3150	46.510000	47.2900	+0.746%	1,027,961	-22.140%
2025-09-29	47.5500	47.6600	46.880000	46.9400	-0.866%	1,049,488	-21.559%
2025-09-26	47.2700	47.9550	46.750000	47.3500	+0.745%	1,149,312	-22.239%
2025-09-25	49.2800	49.6000	46.170000	47.0000	-5.070%	3,123,045	-21.660%
2025-09-24	52.1500	52.2300	49.250000	49.5100	+3.491%	3,231,439	-25.631%
2025-09-23	48.8100	49.2400	47.700000	47.8400	-1.685%	1,136,295	-23.035%
2025-09-22	48.5900	48.7950	47.850000	48.6600	-0.226%	888,247	-24.332%
2025-09-19	49.4600	49.4600	48.520000	48.7700	-1.215%	1,789,915	-24.503%
2025-09-18	49.0900	49.6150	48.620000	49.3700	+1.168%	1,066,507	-25.420%
2025-09-17	48.4500	49.8099	48.450000	48.8000	+1.203%	879,889	-24.549%
2025-09-16	48.5400	48.8200	48.160000	48.2200	-1.148%	720,793	-23.642%
2025-09-15	49.0900	49.5050	48.780000	48.7800	-1.235%	799,480	-24.518%
2025-09-12	49.4600	50.1500	49.130000	49.3900	-0.182%	840,914	-25.450%
2025-09-11	49.8500	50.1200	49.130000	49.4800	-0.663%	2,070,628	-25.586%
2025-09-10	49.2000	49.8900	48.850000	49.8100	+1.014%	1,031,824	-26.079%
2025-09-09	49.2900	49.4700	48.960000	49.3100	+0.081%	736,376	-25.330%
2025-09-08	49.4200	49.4950	48.420000	49.2700	-0.785%	1,024,283	-25.269%
2025-09-05	49.2100	49.9345	49.140000	49.6600	+1.471%	839,806	-25.856%
2025-09-04	49.8900	50.1200	48.800000	48.9400	-2.159%	1,342,957	-24.765%
2025-09-03	50.0400	50.2700	49.267500	50.0200	-0.438%	1,242,670	-26.389%
2025-09-02	50.2500	50.5500	49.884700	50.2400	-0.436%	1,299,576	-26.712%
2025-08-29	51.2000	51.4350	50.420000	50.4600	-1.599%	978,607	-27.031%
2025-08-28	51.6400	52.0800	50.630000	51.2800	-0.639%	1,081,500	-28.198%
2025-08-27	51.1400	51.9700	51.107500	51.6100	+0.820%	1,364,663	-28.657%
2025-08-26	50.8800	51.6700	50.880000	51.1900	+0.392%	1,193,988	-28.072%
2025-08-25	51.0000	51.2800	50.720000	50.9900	-0.137%	1,080,994	-27.790%
2025-08-22	49.8700	51.0700	49.870000	51.0600	+2.944%	934,628	-27.889%
2025-08-21	49.4400	49.9500	49.415000	49.6000	-0.040%	749,938	-25.766%
2025-08-20	49.9000	50.0450	49.330000	49.6200	-0.501%	1,008,496	-25.796%
2025-08-19	49.8300	50.2200	49.570000	49.8700	+0.181%	866,361	-26.168%
2025-08-18	49.7000	50.1300	49.300000	49.7800	+0.363%	1,290,226	-26.035%
2025-08-15	50.0100	50.0100	48.946700	49.6000	-0.462%	1,135,421	-25.766%
2025-08-14	50.2700	50.6700	49.774000	49.8300	-1.249%	1,020,352	-26.109%
2025-08-13	49.0000	50.6500	48.300000	50.4600	+1.346%	1,784,370	-27.031%
2025-08-12	49.4100	49.8600	49.000000	49.7900	+0.912%	968,551	-26.049%
2025-08-11	49.9100	50.5100	49.310000	49.3400	-1.083%	1,572,981	-25.375%
2025-08-08	49.8200	50.3800	49.590000	49.8800	+0.060%	1,643,900	-26.183%
2025-08-07	50.0300	50.6050	49.680000	49.8500	+0.464%	1,806,150	-26.138%
2025-08-06	49.3900	49.8200	49.220000	49.6200	-0.060%	2,293,277	-25.796%
2025-08-05	48.2100	49.7800	48.180000	49.6500	+3.265%	2,228,299	-25.841%
2025-08-04	46.5100	48.2600	46.460000	48.0800	+3.420%	1,663,550	-23.419%
2025-08-01	46.4300	46.8800	45.475000	46.4900	-0.535%	2,488,685	-20.800%
2025-07-31	45.6100	46.9100	44.375700	46.7400	+2.680%	3,400,628	-21.224%
2025-07-30	46.7500	46.7500	45.330000	45.5200	-2.276%	1,906,183	-19.112%
2025-07-29	46.8500	46.9900	46.390000	46.5800	-0.086%	1,270,531	-20.953%
2025-07-28	47.4500	47.6000	45.990000	46.6200	-1.124%	1,402,486	-21.021%
2025-07-25	47.4100	47.4300	46.790000	47.1500	+0.127%	2,181,350	-21.909%
2025-07-24	47.1500	47.5400	46.700000	47.0900	-0.947%	1,130,567	-21.809%
2025-07-23	47.6000	47.9299	47.295000	47.5400	+0.999%	844,341	-22.549%
2025-07-22	46.0600	47.5100	46.060000	47.0700	+2.348%	1,722,682	-21.776%
2025-07-21	46.6700	46.9550	45.855000	45.9900	-1.224%	845,895	-19.939%
2025-07-18	47.1400	47.4000	46.360000	46.5600	-1.083%	913,548	-20.919%
2025-07-17	46.6300	47.4950	46.630000	47.0700	+0.641%	970,511	-21.776%
2025-07-16	45.5700	46.7900	45.550000	46.7700	+2.746%	1,630,621	-21.274%
2025-07-15	47.0800	47.1350	45.430000	45.5200	-2.901%	1,268,628	-19.112%
2025-07-14	46.3000	47.0350	46.130100	46.8800	+0.969%	1,297,762	-21.459%
2025-07-11	47.0600	47.1900	46.290000	46.4300	-1.506%	1,077,995	-20.698%
2025-07-10	47.3000	47.5950	47.005000	47.1400	-1.215%	1,300,978	-21.892%
2025-07-09	47.5500	47.8600	47.040000	47.7200	+0.760%	1,198,098	-22.842%
2025-07-08	47.0400	47.7500	46.960000	47.3600	+0.852%	1,473,663	-22.255%
2025-07-07	47.5500	47.7600	46.650000	46.9600	-1.386%	1,984,012	-21.593%
2025-07-03	47.7200	48.1500	47.510000	47.6200	+0.358%	823,811	-22.680%
2025-07-02	47.5000	47.6600	46.540000	47.4500	-1.454%	1,469,000	-22.403%
2025-07-01	47.7000	48.6200	47.510000	48.1500	+0.438%	1,718,471	-23.531%
2025-06-30	48.2300	48.4100	47.700000	47.9400	-0.539%	1,252,028	-23.196%
2025-06-27	48.9000	49.3700	47.690000	48.2000	-1.693%	2,198,311	-23.610%
2025-06-26	48.4800	49.4700	48.150000	49.0300	+2.018%	1,396,596	-24.903%
2025-06-25	48.0000	48.4150	47.060000	48.0600	+0.502%	1,776,942	-23.387%
2025-06-24	48.3700	48.3700	46.910000	47.8200	+0.399%	2,369,598	-23.003%
2025-06-23	48.3600	49.0000	47.543300	47.6300	-2.657%	2,381,750	-22.696%
2025-06-20	50.6700	51.0000	48.250000	48.9300	-7.294%	5,150,132	-24.750%
2025-06-18	52.8800	53.5000	52.620000	52.7800	-0.378%	734,454	-30.239%
2025-06-17	52.9700	53.4600	52.720000	52.9800	-0.245%	697,661	-30.502%
2025-06-16	53.8000	53.9600	52.860000	53.1100	-0.655%	899,642	-30.672%
2025-06-13	53.6700	54.3750	53.105000	53.4600	-0.428%	942,088	-31.126%
2025-06-12	52.7800	53.7200	52.530000	53.6900	+0.713%	849,710	-31.421%
2025-06-11	52.8800	53.3100	52.280000	53.3100	+0.985%	1,275,029	-30.932%
2025-06-10	53.0200	53.2300	52.620000	52.7900	-0.114%	618,354	-30.252%
2025-06-09	53.9500	54.0800	52.760000	52.8500	-1.344%	1,053,598	-30.331%
2025-06-06	52.9900	53.6700	52.710000	53.5700	+2.350%	1,212,876	-31.268%
2025-06-05	52.1900	52.4400	51.810000	52.3400	+0.654%	1,123,744	-29.652%
2025-06-04	52.1400	52.6000	51.930000	52.0000	+0.019%	870,478	-29.192%
2025-06-03	51.3300	52.0750	51.050000	51.9900	+1.762%	1,230,335	-29.179%
2025-06-02	51.8100	51.8250	50.530000	51.0900	-2.108%	1,155,316	-27.931%
2025-05-30	51.3100	52.2700	51.110000	52.1900	+1.478%	1,445,305	-29.450%
2025-05-29	51.8100	51.8100	51.280000	51.4300	-0.097%	1,024,070	-28.408%
2025-05-28	52.4300	52.8800	51.370000	51.4800	-1.831%	1,471,004	-28.477%
2025-05-27	50.8150	52.6250	50.780000	52.4400	+2.582%	1,811,157	-29.786%
2025-05-23	51.6100	51.7400	50.300000	51.1200	-2.331%	1,175,512	-27.973%
2025-05-22	52.2200	52.7550	51.900000	52.3400	+0.519%	1,022,426	-29.652%
2025-05-21	54.7000	54.7000	51.260000	52.0700	-5.892%	2,862,471	-29.287%
2025-05-20	55.4300	56.0650	55.090000	55.3300	-0.216%	754,495	-33.454%
2025-05-19	55.7800	55.9600	55.240000	55.4500	-1.194%	893,987	-33.598%
2025-05-16	55.7900	56.4000	55.580000	56.1200	+0.519%	1,082,592	-34.391%
2025-05-15	55.1900	56.1800	55.190000	55.8300	+0.305%	1,379,957	-34.050%
2025-05-14	55.9000	55.9000	55.235000	55.6600	-0.536%	959,365	-33.848%
2025-05-13	56.1900	56.3000	55.830000	55.9600	-0.178%	847,065	-34.203%
2025-05-12	56.4200	56.7800	55.410000	56.0600	+1.558%	983,090	-34.320%
2025-05-09	54.9700	55.4000	54.090000	55.2000	+0.693%	1,306,784	-33.297%
2025-05-08	54.9300	55.8000	53.970000	54.8200	+0.735%	1,958,816	-32.835%
2025-05-07	54.0000	54.6600	52.780000	54.4200	+0.443%	4,066,109	-32.341%
2025-05-06	52.1400	54.5700	50.630000	54.1800	+5.061%	2,685,009	-32.041%
2025-05-05	51.8100	52.1600	51.170000	51.5700	-0.979%	2,238,077	-28.602%
2025-05-02	53.4400	53.6000	51.490000	52.0800	-0.838%	1,914,521	-29.301%
2025-05-01	53.0700	53.4400	52.120000	52.5200	-0.549%	1,028,788	-29.893%
2025-04-30	52.5600	52.9800	51.860000	52.8100	-0.132%	966,105	-30.278%
2025-04-29	52.8100	53.1800	52.400000	52.8800	-0.057%	781,608	-30.371%
2025-04-28	53.1000	53.3900	52.460000	52.9100	-0.264%	1,185,542	-30.410%
2025-04-25	53.5400	53.8300	52.720000	53.0500	-0.841%	1,060,807	-30.594%
2025-04-24	51.9700	53.5400	51.570000	53.5000	+3.382%	1,439,053	-31.178%
2025-04-23	52.2100	52.8010	51.380000	51.7500	+1.870%	1,113,396	-28.850%
2025-04-22	50.7500	51.2900	50.310000	50.8000	+1.397%	808,223	-27.520%
2025-04-21	50.5100	50.6200	49.500000	50.1000	-0.812%	1,400,956	-26.507%
2025-04-17	50.4000	50.7450	50.170000	50.5100	+0.417%	516,106	-27.104%
2025-04-16	49.9400	50.6200	49.665000	50.3000	+0.100%	954,958	-26.799%
2025-04-15	50.5900	51.0100	50.140000	50.2500	-0.652%	707,432	-26.726%
2025-04-14	50.6100	50.6300	49.485000	50.5800	+0.497%	1,109,862	-27.204%
2025-04-11	49.0600	50.6150	48.000000	50.3300	+2.819%	1,064,483	-26.843%
2025-04-10	49.5200	50.0200	47.870000	48.9500	-3.108%	1,464,470	-24.780%
2025-04-09	45.8900	50.8750	45.660000	50.5200	+8.064%	2,226,855	-27.118%
2025-04-08	48.3300	48.5900	46.260000	46.7500	+1.190%	2,147,517	-21.241%
2025-04-07	46.0000	47.6050	43.890000	46.2000	-2.819%	2,179,553	-20.303%
2025-04-04	49.6300	49.8300	47.510000	47.5400	-7.329%	2,395,486	-22.549%
2025-04-03	51.8500	53.1300	51.280000	51.3000	-4.611%	2,353,352	-28.226%
2025-04-02	49.2200	53.8900	49.220000	53.7800	+7.711%	3,409,747	-31.536%
2025-04-01	49.7900	50.1950	48.960000	49.9300	+0.241%	1,028,055	-26.257%
2025-03-31	49.9700	50.1600	49.460000	49.8100	-1.072%	1,238,642	-26.079%
2025-03-28	50.7900	51.2750	50.225000	50.3500	-1.622%	900,155	-26.872%
2025-03-27	51.0600	51.3000	50.415000	51.1800	+0.392%	837,625	-28.058%
2025-03-26	51.4800	51.9900	50.670000	50.9800	-0.875%	689,999	-27.776%
2025-03-25	51.5000	51.7200	51.005000	51.4300	+0.175%	690,967	-28.408%
2025-03-24	50.5800	51.4500	50.580000	51.3400	+2.414%	881,491	-28.282%
2025-03-21	49.4800	50.3200	49.230000	50.1300	+0.180%	1,142,833	-26.551%
2025-03-20	50.7100	51.0000	49.880000	50.0400	-2.456%	1,275,789	-26.419%
2025-03-19	50.9900	51.6600	50.680000	51.3000	+0.746%	1,048,107	-28.226%
2025-03-18	50.7500	51.0900	50.240000	50.9200	-0.255%	1,086,696	-27.690%

document.getElementById("x4Qv74").onerror = function(){this.style.display='none';}; .dark-mode .KKR43K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KKR43K{ color: #333333; background-color: white; border: 2px solid #333333; }KBRKBR, Inc.stock NYSE

KBR
KBR, Inc.
stock NYSE