Dark

KBR
KBR, Inc.
stock NYSE

At Close

Jul 21, 2026 3:59:53 PM EDT

34.37USD-0.593%(-0.20)1,387,438

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 20, 2026 8:56:30 AM EDT

35.80USD+3.558%(+1.23)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

34.39USD+0.073%(+0.02)241,661

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	34.4500	34.7600	34.2300	34.3700	-0.579%	1,387,438	0.000%
2026-07-20	35.1400	35.4250	34.4850	34.5700	-1.426%	1,470,422	-0.579%
2026-07-17	36.0100	36.4250	34.9800	35.0700	-3.068%	1,291,571	-1.996%
2026-07-16	36.2400	36.4500	35.6900	36.1800	+0.556%	1,190,801	-5.003%
2026-07-15	35.7200	36.6600	35.5650	35.9800	+1.324%	1,607,999	-4.475%
2026-07-14	35.0600	35.9500	34.6401	35.5100	-0.671%	1,581,945	-3.210%
2026-07-13	35.9100	36.3700	35.2900	35.7500	+0.789%	1,291,238	-3.860%
2026-07-10	35.8200	36.3760	35.4300	35.4700	-0.977%	1,031,939	-3.101%
2026-07-09	35.8800	36.2100	35.5750	35.8200	-1.241%	1,341,693	-4.048%
2026-07-08	36.2500	36.6350	35.8300	36.2700	-1.091%	1,188,816	-5.238%
2026-07-07	37.8800	38.0400	36.4900	36.6700	-2.030%	2,094,488	-6.272%
2026-07-06	36.2900	37.6900	36.0900	37.4300	+2.801%	2,454,087	-8.175%
2026-07-02	35.0800	36.4400	35.0700	36.4100	+5.019%	2,030,413	-5.603%
2026-07-01	34.6000	35.3500	34.3800	34.6700	+0.405%	2,395,201	-0.865%
2026-06-30	33.4900	34.8600	33.3250	34.5300	+2.433%	2,486,452	-0.463%
2026-06-29	33.6800	34.0150	33.3300	33.7100	+1.019%	3,975,475	+1.958%
2026-06-26	32.1800	33.4850	32.1800	33.3700	+3.473%	2,412,975	+2.997%
2026-06-25	33.4500	33.4500	32.1600	32.2500	-2.832%	1,338,209	+6.574%
2026-06-24	33.1000	33.7100	33.1000	33.1900	-0.030%	1,338,044	+3.555%
2026-06-23	31.8600	33.2450	31.8600	33.2000	+3.395%	1,616,117	+3.524%
2026-06-22	32.5400	32.6900	31.6100	32.1100	-2.163%	1,574,801	+7.038%
2026-06-18	33.7200	33.9600	32.4600	32.8200	-3.243%	4,001,333	+4.723%
2026-06-17	34.7000	35.4800	33.8811	33.9200	-3.169%	1,434,367	+1.327%
2026-06-16	34.8700	35.6100	34.5000	35.0300	+0.603%	1,268,557	-1.884%
2026-06-15	35.8900	36.2400	34.7150	34.8200	-2.846%	1,506,584	-1.292%
2026-06-12	35.3600	36.2500	35.0000	35.8400	+1.357%	1,044,334	-4.102%
2026-06-11	34.2400	35.5400	33.9200	35.3600	+3.331%	1,477,207	-2.800%
2026-06-10	35.1900	35.3600	34.0200	34.2200	-3.114%	1,202,407	+0.438%
2026-06-09	35.2700	35.8900	35.0100	35.3200	+0.312%	1,242,549	-2.690%
2026-06-08	35.3600	35.8050	35.0100	35.2100	-0.984%	1,200,172	-2.386%
2026-06-05	36.3100	36.4900	35.4500	35.5600	-1.578%	1,251,453	-3.346%
2026-06-04	35.7200	36.6800	35.5000	36.1300	+1.120%	1,581,679	-4.871%
2026-06-03	35.5000	35.8700	35.0000	35.7300	+0.028%	2,247,464	-3.806%
2026-06-02	35.2000	36.3400	34.8500	35.7200	+0.196%	3,528,611	-3.779%
2026-06-01	35.3600	36.2700	35.2900	35.6500	+2.003%	2,129,183	-3.590%
2026-05-29	34.1400	36.0500	34.0000	34.9500	+1.481%	3,978,098	-1.660%
2026-05-28	33.0600	34.5700	32.6802	34.4400	+4.332%	2,294,896	-0.203%
2026-05-27	33.2900	33.9800	32.9900	33.0100	-1.521%	1,437,309	+4.120%
2026-05-26	33.4000	33.8300	33.2550	33.5200	+0.179%	1,617,628	+2.536%
2026-05-22	32.6100	33.9100	32.4050	33.4600	+4.237%	1,649,315	+2.720%
2026-05-21	32.0200	32.2600	31.3550	32.1000	-0.711%	1,180,442	+7.072%
2026-05-20	31.7000	32.3900	31.0894	32.3300	+1.507%	1,537,174	+6.310%
2026-05-19	32.4700	32.8750	31.8000	31.8500	-1.210%	2,391,037	+7.912%
2026-05-18	30.4800	32.2800	30.4800	32.2400	+7.252%	2,579,650	+6.607%
2026-05-15	31.0150	31.2700	29.9400	30.0600	-2.655%	1,539,598	+14.338%
2026-05-14	30.6400	31.5000	30.4700	30.8800	+1.246%	2,207,572	+11.302%
2026-05-13	31.6600	31.8000	30.4150	30.5000	-4.925%	2,518,877	+12.689%
2026-05-12	32.6200	32.9200	32.0400	32.0800	-1.201%	1,793,261	+7.138%
2026-05-11	32.5600	32.8400	32.2100	32.4700	-0.215%	1,946,361	+5.852%
2026-05-08	33.0000	33.0600	31.5600	32.5400	-1.988%	2,547,959	+5.624%
2026-05-07	35.3100	35.7400	33.0350	33.2000	-5.440%	2,882,496	+3.524%
2026-05-06	36.6100	36.9800	35.0500	35.1100	-4.019%	2,433,697	-2.108%
2026-05-05	37.9900	38.5600	35.5900	36.5800	-5.405%	3,885,614	-6.042%
2026-05-04	37.3700	39.0650	37.3700	38.6700	+3.258%	2,603,474	-11.120%
2026-05-01	37.5000	37.9200	37.2900	37.4500	-0.107%	1,507,831	-8.224%
2026-04-30	36.3900	37.6400	36.1550	37.4900	+4.081%	1,738,943	-8.322%
2026-04-29	36.1100	36.4100	35.7250	36.0200	+0.056%	1,165,545	-4.581%
2026-04-28	35.6200	36.1471	35.1600	36.0000	+2.012%	1,121,971	-4.528%
2026-04-27	35.3900	35.8700	35.1400	35.2900	+0.170%	1,149,154	-2.607%
2026-04-24	35.2300	35.4000	34.7500	35.2300	0.000%	1,026,964	-2.441%
2026-04-23	35.9600	36.0600	34.8700	35.2300	-2.139%	1,559,901	-2.441%
2026-04-22	36.9000	37.4600	35.7700	36.0000	-1.934%	1,072,392	-4.528%
2026-04-21	36.5200	37.3158	36.3900	36.7100	+0.686%	1,247,282	-6.374%
2026-04-20	36.3500	36.7950	36.2500	36.4600	+0.110%	1,499,043	-5.732%
2026-04-17	36.7800	37.5600	36.0700	36.4200	-0.736%	1,486,831	-5.629%
2026-04-16	36.7900	37.2200	36.6200	36.6900	-0.027%	1,219,296	-6.323%
2026-04-15	36.4900	37.1600	36.4400	36.7000	+0.935%	1,211,083	-6.349%
2026-04-14	36.9100	37.1950	36.3400	36.3600	-1.437%	2,260,050	-5.473%
2026-04-13	36.4800	37.4750	36.4126	36.8900	+0.600%	1,460,576	-6.831%
2026-04-10	37.5500	37.5900	36.3900	36.6700	-2.213%	2,001,755	-6.272%
2026-04-09	38.3100	38.3100	37.0300	37.5000	-2.089%	1,464,244	-8.347%
2026-04-08	38.5700	39.6968	38.2700	38.3000	+1.457%	1,372,905	-10.261%
2026-04-07	37.5300	38.1250	37.3050	37.7500	+0.319%	782,299	-8.954%
2026-04-06	37.9300	38.1800	37.5200	37.6300	-1.104%	1,136,955	-8.663%
2026-04-02	37.1100	38.6950	36.8600	38.0500	+1.413%	939,836	-9.671%
2026-04-01	36.9400	37.7100	36.6128	37.5200	+1.791%	1,174,610	-8.396%
2026-03-31	36.0800	37.0600	35.6200	36.8600	+2.932%	1,643,445	-6.755%
2026-03-30	37.2800	37.4213	35.6650	35.8100	-3.216%	1,607,967	-4.021%
2026-03-27	37.5200	37.7900	36.9300	37.0000	-1.412%	1,835,276	-7.108%
2026-03-26	37.5500	38.1700	37.4400	37.5300	-0.556%	984,096	-8.420%
2026-03-25	37.8000	38.1300	36.3900	37.7400	+0.747%	1,183,894	-8.930%
2026-03-24	37.3900	37.8500	37.0400	37.4600	-1.004%	1,208,602	-8.249%
2026-03-23	38.0700	38.3400	37.5100	37.8400	+1.475%	1,496,605	-9.170%
2026-03-20	37.2500	37.5500	36.9400	37.2900	+0.539%	2,555,819	-7.831%
2026-03-19	36.2900	37.3600	36.1900	37.0900	+1.533%	1,627,664	-7.334%
2026-03-18	36.8800	37.5300	36.5200	36.5300	-1.589%	940,292	-5.913%
2026-03-17	36.8100	37.2800	36.6950	37.1200	+1.532%	934,248	-7.408%
2026-03-16	36.5600	37.0400	36.3300	36.5600	-0.246%	1,380,470	-5.990%
2026-03-13	36.7900	37.0100	36.3500	36.6500	-0.381%	1,157,508	-6.221%
2026-03-12	37.3600	38.6900	36.7100	36.7900	-2.310%	1,408,956	-6.578%
2026-03-11	37.8100	38.0200	37.3100	37.6600	-0.555%	1,081,163	-8.736%
2026-03-10	39.4400	39.6600	37.2100	37.8700	-3.834%	2,122,799	-9.242%
2026-03-09	39.8300	39.8300	38.2700	39.3800	-1.550%	2,113,807	-12.722%
2026-03-06	39.7600	40.4800	39.2000	40.0000	-0.324%	2,290,987	-14.075%
2026-03-05	40.2400	40.7000	39.7950	40.1300	-0.987%	1,090,807	-14.353%
2026-03-04	40.7900	41.2700	39.8200	40.5300	-1.098%	2,751,998	-15.199%
2026-03-03	40.5500	41.5610	39.7900	40.9800	-1.372%	1,457,646	-16.130%
2026-03-02	42.2600	42.2600	40.6500	41.5500	-1.610%	1,629,981	-17.280%
2026-02-27	41.6600	42.6200	41.2300	42.2300	+0.452%	1,442,728	-18.612%
2026-02-26	42.4100	42.4600	39.3900	42.0400	+3.014%	2,255,057	-18.245%
2026-02-25	40.8900	41.2300	40.4100	40.8100	+1.015%	2,236,063	-15.780%
2026-02-24	40.5800	40.7099	40.0900	40.4000	+0.174%	1,075,821	-14.926%
2026-02-23	42.2800	42.6500	40.2300	40.3300	-5.572%	874,717	-14.778%
2026-02-20	42.8100	43.2400	42.1500	42.7100	-0.744%	1,151,129	-19.527%
2026-02-19	42.2400	43.1900	42.2150	43.0300	+2.088%	1,337,616	-20.125%
2026-02-18	41.4900	42.4100	41.0000	42.1500	+2.157%	1,114,688	-18.458%
2026-02-17	41.4000	41.9600	40.5500	41.2600	-0.097%	1,628,312	-16.699%
2026-02-13	40.3800	41.5420	40.1000	41.3000	+2.864%	965,252	-16.780%
2026-02-12	41.0100	41.8100	39.4300	40.1500	-1.834%	1,244,392	-14.396%
2026-02-11	43.7900	43.9200	40.4650	40.9000	-6.621%	1,929,853	-15.966%
2026-02-10	44.1500	44.3700	43.4900	43.8000	-0.725%	929,534	-21.530%
2026-02-09	43.3850	44.4650	43.2800	44.1200	+1.449%	1,307,717	-22.099%
2026-02-06	42.3900	43.6300	42.3900	43.4900	+3.302%	1,493,118	-20.970%
2026-02-05	42.8600	43.1300	41.7700	42.1000	-1.266%	1,456,756	-18.361%
2026-02-04	41.8000	42.9300	41.7000	42.6400	+2.426%	1,611,239	-19.395%
2026-02-03	42.4300	42.7500	41.0650	41.6300	-2.093%	1,184,494	-17.439%
2026-02-02	42.5400	42.9400	42.1150	42.5200	-0.677%	1,463,114	-19.167%
2026-01-30	43.0000	43.4100	42.1600	42.8100	-0.972%	1,200,656	-19.715%
2026-01-29	43.5300	43.8000	42.7400	43.2300	+0.162%	2,496,553	-20.495%
2026-01-28	43.2900	43.3800	42.8200	43.1600	+0.023%	767,629	-20.366%
2026-01-27	43.2600	43.4700	42.8200	43.1500	-0.645%	623,442	-20.348%
2026-01-26	44.4500	44.6900	42.8700	43.4300	-2.119%	854,441	-20.861%
2026-01-23	44.8300	45.3600	44.0700	44.3700	-0.158%	1,452,332	-22.538%
2026-01-22	44.5000	44.6900	44.0100	44.4400	+0.271%	838,788	-22.660%
2026-01-21	43.8600	44.5650	43.5000	44.3200	+1.932%	885,406	-22.450%
2026-01-20	44.0000	44.4400	43.2700	43.4800	-2.686%	949,599	-20.952%
2026-01-16	44.8000	44.8000	43.9800	44.6800	-0.667%	1,039,536	-23.075%
2026-01-15	44.0700	45.3650	43.9150	44.9800	+2.181%	1,446,915	-23.588%
2026-01-14	44.1100	44.3800	43.6600	44.0200	+0.023%	1,441,670	-21.922%
2026-01-13	44.5500	44.8680	43.7400	44.0100	-0.632%	1,307,076	-21.904%
2026-01-12	44.3600	44.6300	44.0900	44.2900	-0.158%	1,128,633	-22.398%
2026-01-09	43.7500	44.5900	43.6300	44.3600	+1.534%	1,142,341	-22.520%
2026-01-08	42.7700	44.2000	42.6350	43.6900	+3.408%	1,513,579	-21.332%
2026-01-07	43.1800	43.3600	42.0000	42.2500	-1.744%	1,457,691	-18.651%
2026-01-06	43.0000	43.2500	41.9800	43.0000	-0.532%	2,026,713	-20.070%
2026-01-05	41.3800	43.4700	41.2600	43.2300	+6.714%	2,555,442	-20.495%
2026-01-02	40.1600	40.7500	40.0100	40.5100	+0.771%	1,778,620	-15.157%
2025-12-31	40.5200	40.7600	40.1800	40.2000	-1.107%	850,561	-14.502%
2025-12-30	40.2000	40.7300	39.9600	40.6500	+1.094%	1,159,728	-15.449%
2025-12-29	40.1600	40.4000	39.9800	40.2100	-0.025%	2,141,927	-14.524%
2025-12-26	40.1400	40.5800	40.0000	40.2200	-0.025%	646,093	-14.545%
2025-12-24	39.9000	40.4600	39.5500	40.2300	+0.625%	577,073	-14.566%
2025-12-23	40.2500	40.4300	39.5200	39.9800	-0.374%	1,328,587	-14.032%
2025-12-22	40.5200	40.9800	39.8150	40.1300	-0.422%	1,820,944	-14.353%
2025-12-19	41.6800	41.7350	40.0500	40.3000	-5.841%	5,408,315	-14.715%
2025-12-18	43.2900	43.5535	42.7200	42.8000	-0.210%	983,791	-19.696%
2025-12-17	42.5100	43.4900	42.3700	42.8900	+0.704%	1,001,823	-19.865%
2025-12-16	42.9800	43.0600	42.2250	42.5900	-1.137%	2,228,737	-19.300%
2025-12-15	43.7400	44.2900	42.8900	43.0800	-0.920%	1,937,486	-20.218%
2025-12-12	44.1800	44.3250	43.4700	43.4800	-1.227%	850,598	-20.952%
2025-12-11	43.7200	44.5200	43.6800	44.0200	+0.963%	984,385	-21.922%
2025-12-10	43.6100	43.9600	43.1450	43.6000	0.000%	997,694	-21.170%
2025-12-09	43.4700	43.9900	43.4000	43.6000	-0.023%	726,768	-21.170%
2025-12-08	44.2300	44.5100	43.4200	43.6100	-1.558%	1,035,813	-21.188%
2025-12-05	44.1200	44.4800	43.2800	44.3000	-0.650%	1,270,904	-22.415%
2025-12-04	43.9600	45.3300	43.8800	44.5900	+1.873%	1,762,386	-22.920%
2025-12-03	43.8200	44.2600	43.3300	43.7700	+0.206%	1,179,225	-21.476%
2025-12-02	42.5600	44.3100	42.2100	43.6800	+4.573%	2,491,366	-21.314%
2025-12-01	40.9800	42.1800	40.8800	41.7700	+1.334%	1,614,017	-17.716%
2025-11-28	40.8100	41.2700	40.7849	41.2200	+1.104%	529,721	-16.618%
2025-11-26	40.8400	41.3700	40.6700	40.7700	+0.074%	1,058,713	-15.698%
2025-11-25	40.0000	40.8600	40.0000	40.7400	+2.259%	1,441,877	-15.636%
2025-11-24	40.1900	40.4550	39.6100	39.8400	-1.190%	1,136,647	-13.730%
2025-11-21	39.8500	40.8900	39.6470	40.3200	+1.357%	1,556,953	-14.757%
2025-11-20	41.0000	41.1900	39.7600	39.7800	-1.778%	932,033	-13.600%
2025-11-19	40.7200	41.0200	40.0393	40.5000	-0.711%	927,829	-15.136%
2025-11-18	40.5400	40.9070	40.3300	40.7900	+0.517%	739,978	-15.739%
2025-11-17	41.8900	42.0500	40.4700	40.5800	-3.542%	1,174,376	-15.303%
2025-11-14	41.5600	42.0800	41.4200	42.0700	-0.450%	841,162	-18.303%
2025-11-13	42.1100	42.9200	42.0000	42.2600	-0.635%	824,925	-18.670%
2025-11-12	42.5300	43.1100	42.4450	42.5300	+0.236%	673,285	-19.186%
2025-11-11	42.3900	42.7598	42.0850	42.4300	+0.094%	647,030	-18.996%
2025-11-10	43.0000	43.2600	41.7100	42.3900	-0.540%	843,413	-18.920%
2025-11-07	41.2900	42.6600	41.1200	42.6200	+2.255%	1,380,522	-19.357%
2025-11-06	42.7700	42.9550	41.3100	41.6800	-2.549%	1,202,683	-17.538%
2025-11-05	42.4400	43.4300	42.2300	42.7700	+0.873%	1,296,617	-19.640%
2025-11-04	41.2600	42.4600	41.0100	42.4000	+1.801%	1,522,704	-18.939%
2025-11-03	42.6600	42.9400	41.4100	41.6500	-2.778%	1,504,256	-17.479%
2025-10-31	41.7400	43.2850	41.5000	42.8400	+3.204%	2,822,236	-19.771%
2025-10-30	42.2700	43.1850	40.7111	41.5100	-3.218%	3,192,557	-17.201%
2025-10-29	42.8900	43.5300	42.7400	42.8900	-0.372%	1,505,553	-19.865%
2025-10-28	43.7200	43.8900	42.9350	43.0500	-1.712%	1,276,975	-20.163%
2025-10-27	44.1400	44.1400	43.4200	43.8000	-0.635%	1,460,042	-21.530%
2025-10-24	44.6400	44.6400	43.6500	44.0800	-0.654%	1,665,746	-22.028%
2025-10-23	43.6500	44.7200	43.4450	44.3700	+2.306%	1,628,821	-22.538%
2025-10-22	44.5600	44.9000	43.2800	43.3700	-2.539%	1,218,691	-20.752%
2025-10-21	43.5300	44.8300	43.3300	44.5000	+2.252%	1,449,419	-22.764%
2025-10-20	43.5900	44.0900	43.3400	43.5200	+0.323%	1,166,370	-21.025%
2025-10-17	43.4100	43.5500	42.9401	43.3800	-0.868%	818,411	-20.770%
2025-10-16	44.3400	44.5900	43.5400	43.7600	-0.793%	887,535	-21.458%
2025-10-15	45.1300	45.2830	43.7800	44.1100	-1.738%	1,005,594	-22.081%
2025-10-14	44.3100	44.9700	44.1125	44.8900	+0.403%	1,068,278	-23.435%
2025-10-13	43.3700	45.0300	43.3700	44.7100	+3.376%	2,084,024	-23.127%
2025-10-10	45.4700	45.4750	42.9400	43.2500	-4.441%	2,051,280	-20.532%
2025-10-09	46.9000	46.9600	45.2400	45.2600	-3.476%	1,082,006	-24.061%
2025-10-08	46.9600	47.1200	46.6600	46.8900	+0.128%	560,805	-26.701%
2025-10-07	47.6200	47.6200	46.4750	46.8300	-1.307%	911,135	-26.607%
2025-10-06	47.4700	48.1300	47.2650	47.4500	+0.063%	1,060,223	-27.566%
2025-10-03	47.2000	47.5700	46.9100	47.4200	+0.637%	1,145,243	-27.520%
2025-10-02	47.5400	48.1200	46.8750	47.1200	-1.361%	943,014	-27.059%
2025-10-01	46.9100	48.3250	46.8100	47.7700	+1.015%	959,831	-28.051%
2025-09-30	46.8400	47.3150	46.5100	47.2900	+0.746%	1,027,961	-27.321%
2025-09-29	47.5500	47.6600	46.8800	46.9400	-0.866%	1,049,488	-26.779%
2025-09-26	47.2700	47.9550	46.7500	47.3500	+0.745%	1,149,312	-27.413%
2025-09-25	49.2800	49.6000	46.1700	47.0000	-5.070%	3,123,045	-26.872%
2025-09-24	52.1500	52.2300	49.2500	49.5100	+3.491%	3,231,439	-30.580%
2025-09-23	48.8100	49.2400	47.7000	47.8400	-1.685%	1,136,295	-28.156%
2025-09-22	48.5900	48.7950	47.8500	48.6600	-0.226%	888,247	-29.367%
2025-09-19	49.4600	49.4600	48.5200	48.7700	-1.215%	1,789,915	-29.526%
2025-09-18	49.0900	49.6150	48.6200	49.3700	+1.168%	1,066,507	-30.383%
2025-09-17	48.4500	49.8099	48.4500	48.8000	+1.203%	879,889	-29.570%
2025-09-16	48.5400	48.8200	48.1600	48.2200	-1.148%	720,793	-28.723%
2025-09-15	49.0900	49.5050	48.7800	48.7800	-1.235%	799,480	-29.541%
2025-09-12	49.4600	50.1500	49.1300	49.3900	-0.182%	840,914	-30.411%
2025-09-11	49.8500	50.1200	49.1300	49.4800	-0.663%	2,070,628	-30.538%
2025-09-10	49.2000	49.8900	48.8500	49.8100	+1.014%	1,031,824	-30.998%
2025-09-09	49.2900	49.4700	48.9600	49.3100	+0.081%	736,376	-30.298%
2025-09-08	49.4200	49.4950	48.4200	49.2700	-0.785%	1,024,283	-30.242%
2025-09-05	49.2100	49.9345	49.1400	49.6600	+1.471%	839,806	-30.789%
2025-09-04	49.8900	50.1200	48.8000	48.9400	-2.159%	1,342,957	-29.771%
2025-09-03	50.0400	50.2700	49.2675	50.0200	-0.438%	1,242,670	-31.287%
2025-09-02	50.2500	50.5500	49.8847	50.2400	-0.436%	1,299,576	-31.588%
2025-08-29	51.2000	51.4350	50.4200	50.4600	-1.599%	978,607	-31.887%
2025-08-28	51.6400	52.0800	50.6300	51.2800	-0.639%	1,081,500	-32.976%
2025-08-27	51.1400	51.9700	51.1075	51.6100	+0.820%	1,364,663	-33.404%
2025-08-26	50.8800	51.6700	50.8800	51.1900	+0.392%	1,193,988	-32.858%
2025-08-25	51.0000	51.2800	50.7200	50.9900	-0.137%	1,080,994	-32.595%
2025-08-22	49.8700	51.0700	49.8700	51.0600	+2.944%	934,628	-32.687%
2025-08-21	49.4400	49.9500	49.4150	49.6000	-0.040%	749,938	-30.706%
2025-08-20	49.9000	50.0450	49.3300	49.6200	-0.501%	1,008,496	-30.734%
2025-08-19	49.8300	50.2200	49.5700	49.8700	+0.181%	866,361	-31.081%
2025-08-18	49.7000	50.1300	49.3000	49.7800	+0.363%	1,290,226	-30.956%
2025-08-15	50.0100	50.0100	48.9467	49.6000	-0.462%	1,135,421	-30.706%
2025-08-14	50.2700	50.6700	49.7740	49.8300	-1.249%	1,020,352	-31.025%
2025-08-13	49.0000	50.6500	48.3000	50.4600	+1.346%	1,784,370	-31.887%
2025-08-12	49.4100	49.8600	49.0000	49.7900	+0.912%	968,551	-30.970%
2025-08-11	49.9100	50.5100	49.3100	49.3400	-1.083%	1,572,981	-30.340%
2025-08-08	49.8200	50.3800	49.5900	49.8800	+0.060%	1,643,900	-31.095%
2025-08-07	50.0300	50.6050	49.6800	49.8500	+0.464%	1,806,150	-31.053%
2025-08-06	49.3900	49.8200	49.2200	49.6200	-0.060%	2,293,277	-30.734%
2025-08-05	48.2100	49.7800	48.1800	49.6500	+3.265%	2,228,299	-30.775%
2025-08-04	46.5100	48.2600	46.4600	48.0800	+3.420%	1,663,550	-28.515%
2025-08-01	46.4300	46.8800	45.4750	46.4900	-0.535%	2,488,685	-26.070%
2025-07-31	45.6100	46.9100	44.3757	46.7400	+2.680%	3,400,628	-26.466%
2025-07-30	46.7500	46.7500	45.3300	45.5200	-2.276%	1,906,183	-24.495%
2025-07-29	46.8500	46.9900	46.3900	46.5800	-0.086%	1,270,531	-26.213%
2025-07-28	47.4500	47.6000	45.9900	46.6200	-1.124%	1,402,486	-26.276%
2025-07-25	47.4100	47.4300	46.7900	47.1500	+0.127%	2,181,350	-27.105%
2025-07-24	47.1500	47.5400	46.7000	47.0900	-0.947%	1,130,567	-27.012%
2025-07-23	47.6000	47.9299	47.2950	47.5400	+0.999%	844,341	-27.703%
2025-07-22	46.0600	47.5100	46.0600	47.0700	+2.348%	1,722,682	-26.981%
2025-07-21	46.6700	46.9550	45.8550	45.9900	-1.224%	845,895	-25.266%
2025-07-18	47.1400	47.4000	46.3600	46.5600	-1.083%	913,548	-26.181%
2025-07-17	46.6300	47.4950	46.6300	47.0700	+0.641%	970,511	-26.981%
2025-07-16	45.5700	46.7900	45.5500	46.7700	+2.746%	1,630,621	-26.513%
2025-07-15	47.0800	47.1350	45.4300	45.5200	-2.901%	1,268,628	-24.495%
2025-07-14	46.3000	47.0350	46.1301	46.8800	+0.969%	1,297,762	-26.685%
2025-07-11	47.0600	47.1900	46.2900	46.4300	-1.506%	1,077,995	-25.975%
2025-07-10	47.3000	47.5950	47.0050	47.1400	-1.215%	1,300,978	-27.090%
2025-07-09	47.5500	47.8600	47.0400	47.7200	+0.760%	1,198,098	-27.976%
2025-07-08	47.0400	47.7500	46.9600	47.3600	+0.852%	1,473,663	-27.428%
2025-07-07	47.5500	47.7600	46.6500	46.9600	-1.386%	1,984,012	-26.810%
2025-07-03	47.7200	48.1500	47.5100	47.6200	+0.358%	823,811	-27.824%
2025-07-02	47.5000	47.6600	46.5400	47.4500	-1.454%	1,469,000	-27.566%
2025-07-01	47.7000	48.6200	47.5100	48.1500	+0.438%	1,718,471	-28.619%
2025-06-30	48.2300	48.4100	47.7000	47.9400	-0.539%	1,252,028	-28.306%
2025-06-27	48.9000	49.3700	47.6900	48.2000	-1.693%	2,198,311	-28.693%
2025-06-26	48.4800	49.4700	48.1500	49.0300	+2.018%	1,396,596	-29.900%
2025-06-25	48.0000	48.4150	47.0600	48.0600	+0.502%	1,776,942	-28.485%
2025-06-24	48.3700	48.3700	46.9100	47.8200	+0.399%	2,369,598	-28.126%
2025-06-23	48.3600	49.0000	47.5433	47.6300	-2.657%	2,381,750	-27.840%
2025-06-20	50.6700	51.0000	48.2500	48.9300	-7.294%	5,150,132	-29.757%
2025-06-18	52.8800	53.5000	52.6200	52.7800	-0.378%	734,454	-34.881%
2025-06-17	52.9700	53.4600	52.7200	52.9800	-0.245%	697,661	-35.126%
2025-06-16	53.8000	53.9600	52.8600	53.1100	-0.655%	899,642	-35.285%
2025-06-13	53.6700	54.3750	53.1050	53.4600	-0.428%	942,088	-35.709%
2025-06-12	52.7800	53.7200	52.5300	53.6900	+0.713%	849,710	-35.984%
2025-06-11	52.8800	53.3100	52.2800	53.3100	+0.985%	1,275,029	-35.528%
2025-06-10	53.0200	53.2300	52.6200	52.7900	-0.114%	618,354	-34.893%
2025-06-09	53.9500	54.0800	52.7600	52.8500	-1.344%	1,053,598	-34.967%
2025-06-06	52.9900	53.6700	52.7100	53.5700	+2.350%	1,212,876	-35.841%
2025-06-05	52.1900	52.4400	51.8100	52.3400	+0.654%	1,123,744	-34.333%
2025-06-04	52.1400	52.6000	51.9300	52.0000	+0.019%	870,478	-33.904%
2025-06-03	51.3300	52.0750	51.0500	51.9900	+1.762%	1,230,335	-33.891%
2025-06-02	51.8100	51.8250	50.5300	51.0900	-2.108%	1,155,316	-32.727%
2025-05-30	51.3100	52.2700	51.1100	52.1900	+1.478%	1,445,305	-34.144%
2025-05-29	51.8100	51.8100	51.2800	51.4300	-0.097%	1,024,070	-33.171%
2025-05-28	52.4300	52.8800	51.3700	51.4800	-1.831%	1,471,004	-33.236%
2025-05-27	50.8150	52.6250	50.7800	52.4400	+2.582%	1,811,157	-34.458%
2025-05-23	51.6100	51.7400	50.3000	51.1200	-2.331%	1,175,512	-32.766%
2025-05-22	52.2200	52.7550	51.9000	52.3400	+0.519%	1,022,426	-34.333%
2025-05-21	54.7000	54.7000	51.2600	52.0700	-5.892%	2,862,471	-33.993%
2025-05-20	55.4300	56.0650	55.0900	55.3300	-0.216%	754,495	-37.882%
2025-05-19	55.7800	55.9600	55.2400	55.4500	-1.194%	893,987	-38.016%
2025-05-16	55.7900	56.4000	55.5800	56.1200	+0.519%	1,082,592	-38.756%
2025-05-15	55.1900	56.1800	55.1900	55.8300	+0.305%	1,379,957	-38.438%
2025-05-14	55.9000	55.9000	55.2350	55.6600	-0.536%	959,365	-38.250%
2025-05-13	56.1900	56.3000	55.8300	55.9600	-0.178%	847,065	-38.581%
2025-05-12	56.4200	56.7800	55.4100	56.0600	+1.558%	983,090	-38.691%
2025-05-09	54.9700	55.4000	54.0900	55.2000	+0.693%	1,306,784	-37.736%
2025-05-08	54.9300	55.8000	53.9700	54.8200	+0.735%	1,958,816	-37.304%
2025-05-07	54.0000	54.6600	52.7800	54.4200	+0.443%	4,066,109	-36.843%
2025-05-06	52.1400	54.5700	50.6300	54.1800	+5.061%	2,685,009	-36.563%
2025-05-05	51.8100	52.1600	51.1700	51.5700	-0.979%	2,238,077	-33.353%
2025-05-02	53.4400	53.6000	51.4900	52.0800	-0.838%	1,914,521	-34.005%
2025-05-01	53.0700	53.4400	52.1200	52.5200	-0.549%	1,028,788	-34.558%
2025-04-30	52.5600	52.9800	51.8600	52.8100	-0.132%	966,105	-34.918%
2025-04-29	52.8100	53.1800	52.4000	52.8800	-0.057%	781,608	-35.004%
2025-04-28	53.1000	53.3900	52.4600	52.9100	-0.264%	1,185,542	-35.041%
2025-04-25	53.5400	53.8300	52.7200	53.0500	-0.841%	1,060,807	-35.212%
2025-04-24	51.9700	53.5400	51.5700	53.5000	+3.382%	1,439,053	-35.757%
2025-04-23	52.2100	52.8010	51.3800	51.7500	+1.870%	1,113,396	-33.585%
2025-04-22	50.7500	51.2900	50.3100	50.8000	+1.397%	808,223	-32.343%
2025-04-21	50.5100	50.6200	49.5000	50.1000	-0.812%	1,400,956	-31.397%
2025-04-17	50.4000	50.7450	50.1700	50.5100	+0.417%	516,106	-31.954%
2025-04-16	49.9400	50.6200	49.6650	50.3000	+0.100%	954,958	-31.670%
2025-04-15	50.5900	51.0100	50.1400	50.2500	-0.652%	707,432	-31.602%
2025-04-14	50.6100	50.6300	49.4850	50.5800	+0.497%	1,109,862	-32.048%
2025-04-11	49.0600	50.6150	48.0000	50.3300	+2.819%	1,064,483	-31.711%
2025-04-10	49.5200	50.0200	47.8700	48.9500	-3.108%	1,464,470	-29.785%
2025-04-09	45.8900	50.8750	45.6600	50.5200	+8.064%	2,226,855	-31.968%
2025-04-08	48.3300	48.5900	46.2600	46.7500	+1.190%	2,147,517	-26.481%
2025-04-07	46.0000	47.6050	43.8900	46.2000	-2.819%	2,179,553	-25.606%
2025-04-04	49.6300	49.8300	47.5100	47.5400	-7.329%	2,395,486	-27.703%
2025-04-03	51.8500	53.1300	51.2800	51.3000	-4.611%	2,353,352	-33.002%
2025-04-02	49.2200	53.8900	49.2200	53.7800	+7.711%	3,409,747	-36.091%
2025-04-01	49.7900	50.1950	48.9600	49.9300	+0.241%	1,028,055	-31.164%
2025-03-31	49.9700	50.1600	49.4600	49.8100	-1.072%	1,238,642	-30.998%
2025-03-28	50.7900	51.2750	50.2250	50.3500	-1.622%	900,155	-31.738%
2025-03-27	51.0600	51.3000	50.4150	51.1800	+0.392%	837,625	-32.845%
2025-03-26	51.4800	51.9900	50.6700	50.9800	-0.875%	689,999	-32.581%
2025-03-25	51.5000	51.7200	51.0050	51.4300	+0.175%	690,967	-33.171%
2025-03-24	50.5800	51.4500	50.5800	51.3400	+2.414%	881,491	-33.054%
2025-03-21	49.4800	50.3200	49.2300	50.1300	+0.180%	1,142,833	-31.438%
2025-03-20	50.7100	51.0000	49.8800	50.0400	-2.456%	1,275,789	-31.315%
2025-03-19	50.9900	51.6600	50.6800	51.3000	+0.746%	1,048,107	-33.002%
2025-03-18	50.7500	51.0900	50.2400	50.9200	-0.255%	1,086,696	-32.502%
2025-03-17	51.0600	51.9000	50.9200	51.0500	+0.770%	1,595,599	-32.674%
2025-03-14	50.2300	50.8800	50.0000	50.6600	+1.300%	1,426,321	-32.156%
2025-03-13	50.4200	50.7400	49.9350	50.0100	-1.264%	1,210,706	-31.274%
2025-03-12	50.9900	51.0200	49.5600	50.6500	-0.158%	1,632,025	-32.142%
2025-03-11	51.0900	51.4300	49.8200	50.7300	-0.841%	1,932,204	-32.249%
2025-03-10	51.4200	52.8800	50.9900	51.1600	-1.312%	3,138,447	-32.819%
2025-03-07	49.7100	52.0300	49.7100	51.8400	+3.597%	2,460,736	-33.700%
2025-03-06	49.4500	50.2600	49.2600	50.0400	-0.259%	3,482,524	-31.315%
2025-03-05	49.1500	50.3100	49.1500	50.1700	+1.682%	2,512,326	-31.493%
2025-03-04	47.9100	50.2700	47.8400	49.3400	+2.132%	2,887,836	-30.340%
2025-03-03	49.3400	49.5500	47.8800	48.3100	-1.468%	2,183,428	-28.855%
2025-02-28	48.1000	49.2400	47.5700	49.0300	+1.532%	2,064,598	-29.900%
2025-02-27	48.1500	49.1150	47.9000	48.2900	+0.856%	2,048,499	-28.826%
2025-02-26	47.6000	48.2850	47.1600	47.8800	-0.746%	2,543,026	-28.216%
2025-02-25	51.1000	51.6700	47.1900	48.2400	-3.847%	3,142,619	-28.752%
2025-02-24	49.4800	50.3800	47.5500	50.1700	+2.096%	6,070,302	-31.493%
2025-02-21	50.7800	51.0950	48.6600	49.1400	-3.153%	2,551,325	-30.057%
2025-02-20	51.4000	51.5150	49.9600	50.7400	-1.705%	2,009,394	-32.263%
2025-02-19	51.6900	52.0800	51.3100	51.6200	-1.035%	1,781,864	-33.417%
2025-02-18	52.1900	52.4200	51.5300	52.1600	+0.346%	1,502,571	-34.107%
2025-02-14	52.6000	53.1400	51.3200	51.9800	-0.896%	1,539,533	-33.878%
2025-02-13	53.4700	53.4700	52.1800	52.4500	-1.595%	1,864,440	-34.471%
2025-02-12	54.2700	54.7600	53.1500	53.3000	-2.631%	2,000,773	-35.516%
2025-02-11	55.3300	55.3300	54.5000	54.7400	-1.138%	877,354	-37.212%
2025-02-10	54.6000	55.9300	54.2941	55.3700	+1.485%	1,287,460	-37.927%
2025-02-07	54.7000	55.0900	54.1022	54.5600	+0.294%	1,086,565	-37.005%
2025-02-06	53.9100	54.4600	53.6000	54.4000	+1.190%	1,059,628	-36.820%
2025-02-05	53.5800	53.9700	53.2175	53.7600	+1.243%	958,463	-36.068%
2025-02-04	53.2000	53.7100	52.8300	53.1000	-0.692%	944,832	-35.273%
2025-02-03	53.4300	53.9200	52.5700	53.4700	-1.746%	913,472	-35.721%
2025-01-31	55.4400	55.4400	53.0400	54.4200	-2.491%	2,144,235	-36.843%
2025-01-30	54.8900	55.8100	54.6800	55.8100	+2.291%	1,271,660	-38.416%
2025-01-29	54.7100	55.2000	54.2400	54.5600	-0.092%	1,319,739	-37.005%

document.getElementById("xhKnng").onerror = function(){this.style.display='none';}; .dark-mode .HF3KvL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HF3KvL{ color: #333333; background-color: white; border: 2px solid #333333; }KBRKBR, Inc.stock NYSE

KBR
KBR, Inc.
stock NYSE