Price alert —
Loading…
Sign in to get a one-time email the moment KBR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $36.01 | $36.43 | $34.98 | $35.07 | 1.3M |
| 2026-07-16 | $36.24 | $36.45 | $35.69 | $36.18 | 1.2M |
| 2026-07-15 | $35.72 | $36.66 | $35.57 | $35.98 | 1.6M |
| 2026-07-14 | $35.06 | $35.95 | $34.64 | $35.51 | 1.6M |
| 2026-07-13 | $35.91 | $36.37 | $35.29 | $35.75 | 1.3M |
| 2026-07-10 | $35.82 | $36.38 | $35.43 | $35.47 | 1.0M |
| 2026-07-09 | $35.88 | $36.21 | $35.58 | $35.82 | 1.3M |
| 2026-07-08 | $36.25 | $36.64 | $35.83 | $36.27 | 1.2M |
| 2026-07-07 | $37.88 | $38.04 | $36.49 | $36.67 | 2.1M |
| 2026-07-06 | $36.29 | $37.69 | $36.09 | $37.43 | 2.5M |
| 2026-07-02 | $35.08 | $36.44 | $35.07 | $36.41 | 2.0M |
| 2026-07-01 | $34.60 | $35.35 | $34.38 | $34.67 | 2.4M |
| 2026-06-30 | $33.49 | $34.86 | $33.33 | $34.53 | 2.5M |
| 2026-06-29 | $33.68 | $34.02 | $33.33 | $33.71 | 4.0M |
| 2026-06-26 | $32.18 | $33.49 | $32.18 | $33.37 | 2.4M |
| 2026-06-25 | $33.45 | $33.45 | $32.16 | $32.25 | 1.3M |
| 2026-06-24 | $33.10 | $33.71 | $33.10 | $33.19 | 1.3M |
| 2026-06-23 | $31.86 | $33.25 | $31.86 | $33.20 | 1.6M |
| 2026-06-22 | $32.54 | $32.69 | $31.61 | $32.11 | 1.6M |
| 2026-06-18 | $33.72 | $33.96 | $32.46 | $32.82 | 4.0M |
| 2026-06-17 | $34.70 | $35.48 | $33.88 | $33.92 | 1.4M |
| 2026-06-16 | $34.87 | $35.61 | $34.50 | $35.03 | 1.3M |
| 2026-06-15 | $35.89 | $36.24 | $34.72 | $34.82 | 1.5M |
| 2026-06-12 | $35.36 | $36.25 | $35.00 | $35.84 | 1.0M |
| 2026-06-11 | $34.24 | $35.54 | $33.92 | $35.36 | 1.5M |
| 2026-06-10 | $35.19 | $35.36 | $34.02 | $34.22 | 1.2M |
| 2026-06-09 | $35.27 | $35.89 | $35.01 | $35.32 | 1.2M |
| 2026-06-08 | $35.36 | $35.81 | $35.01 | $35.21 | 1.2M |
| 2026-06-05 | $36.31 | $36.49 | $35.45 | $35.56 | 1.3M |
| 2026-06-04 | $35.72 | $36.68 | $35.50 | $36.13 | 1.6M |
| 2026-06-03 | $35.50 | $35.87 | $35.00 | $35.73 | 2.2M |
| 2026-06-02 | $35.20 | $36.34 | $34.85 | $35.72 | 3.5M |
| 2026-06-01 | $35.36 | $36.27 | $35.29 | $35.65 | 2.1M |
| 2026-05-29 | $34.14 | $36.05 | $34.00 | $34.95 | 4.0M |
| 2026-05-28 | $33.06 | $34.57 | $32.68 | $34.44 | 2.3M |
| 2026-05-27 | $33.29 | $33.98 | $32.99 | $33.01 | 1.4M |
| 2026-05-26 | $33.40 | $33.83 | $33.26 | $33.52 | 1.6M |
| 2026-05-22 | $32.61 | $33.91 | $32.41 | $33.46 | 1.6M |
| 2026-05-21 | $32.02 | $32.26 | $31.36 | $32.10 | 1.2M |
| 2026-05-20 | $31.70 | $32.39 | $31.09 | $32.33 | 1.5M |
| 2026-05-19 | $32.47 | $32.88 | $31.80 | $31.85 | 2.4M |
| 2026-05-18 | $30.48 | $32.28 | $30.48 | $32.24 | 2.6M |
| 2026-05-15 | $31.02 | $31.27 | $29.94 | $30.06 | 1.5M |
| 2026-05-14 | $30.64 | $31.50 | $30.47 | $30.88 | 2.2M |
| 2026-05-13 | $31.66 | $31.80 | $30.42 | $30.50 | 2.5M |
| 2026-05-12 | $32.62 | $32.92 | $32.04 | $32.08 | 1.8M |
| 2026-05-11 | $32.56 | $32.84 | $32.21 | $32.47 | 1.9M |
| 2026-05-08 | $33.00 | $33.06 | $31.56 | $32.54 | 2.5M |
| 2026-05-07 | $35.31 | $35.74 | $33.04 | $33.20 | 2.9M |
| 2026-05-06 | $36.61 | $36.98 | $35.05 | $35.11 | 2.4M |
| 2026-05-05 | $37.99 | $38.56 | $35.59 | $36.58 | 3.9M |
| 2026-05-04 | $37.37 | $39.07 | $37.37 | $38.67 | 2.6M |
| 2026-05-01 | $37.50 | $37.92 | $37.29 | $37.45 | 1.5M |
| 2026-04-30 | $36.39 | $37.64 | $36.16 | $37.49 | 1.7M |
| 2026-04-29 | $36.11 | $36.41 | $35.73 | $36.02 | 1.2M |
| 2026-04-28 | $35.62 | $36.15 | $35.16 | $36.00 | 1.1M |
| 2026-04-27 | $35.39 | $35.87 | $35.14 | $35.29 | 1.1M |
| 2026-04-24 | $35.23 | $35.40 | $34.75 | $35.23 | 1.0M |
| 2026-04-23 | $35.96 | $36.06 | $34.87 | $35.23 | 1.6M |
| 2026-04-22 | $36.90 | $37.46 | $35.77 | $36.00 | 1.1M |
| 2026-04-21 | $36.52 | $37.32 | $36.39 | $36.71 | 1.2M |
| 2026-04-20 | $36.35 | $36.80 | $36.25 | $36.46 | 1.5M |
| 2026-04-17 | $36.78 | $37.56 | $36.07 | $36.42 | 1.5M |
| 2026-04-16 | $36.79 | $37.22 | $36.62 | $36.69 | 1.2M |
| 2026-04-15 | $36.49 | $37.16 | $36.44 | $36.70 | 1.2M |
| 2026-04-14 | $36.91 | $37.20 | $36.34 | $36.36 | 2.3M |
| 2026-04-13 | $36.48 | $37.48 | $36.41 | $36.89 | 1.5M |
| 2026-04-10 | $37.55 | $37.59 | $36.39 | $36.67 | 2.0M |
| 2026-04-09 | $38.31 | $38.31 | $37.03 | $37.50 | 1.5M |
| 2026-04-08 | $38.57 | $39.70 | $38.27 | $38.30 | 1.4M |
| 2026-04-07 | $37.53 | $38.13 | $37.31 | $37.75 | 0.8M |
| 2026-04-06 | $37.93 | $38.18 | $37.52 | $37.63 | 1.1M |
| 2026-04-02 | $37.11 | $38.70 | $36.86 | $38.05 | 0.9M |
| 2026-04-01 | $36.94 | $37.71 | $36.61 | $37.52 | 1.2M |
| 2026-03-31 | $36.08 | $37.06 | $35.62 | $36.86 | 1.6M |
| 2026-03-30 | $37.28 | $37.42 | $35.67 | $35.81 | 1.6M |
| 2026-03-27 | $37.52 | $37.79 | $36.93 | $37.00 | 1.8M |
| 2026-03-26 | $37.55 | $38.17 | $37.44 | $37.53 | 1.0M |
| 2026-03-25 | $37.80 | $38.13 | $36.39 | $37.74 | 1.2M |
| 2026-03-24 | $37.39 | $37.85 | $37.04 | $37.46 | 1.2M |
| 2026-03-23 | $38.07 | $38.34 | $37.51 | $37.84 | 1.5M |
| 2026-03-20 | $37.25 | $37.55 | $36.94 | $37.29 | 2.6M |
| 2026-03-19 | $36.29 | $37.36 | $36.19 | $37.09 | 1.6M |
| 2026-03-18 | $36.88 | $37.53 | $36.52 | $36.53 | 0.9M |
| 2026-03-17 | $36.81 | $37.28 | $36.70 | $37.12 | 0.9M |
| 2026-03-16 | $36.56 | $37.04 | $36.33 | $36.56 | 1.4M |
| 2026-03-13 | $36.79 | $37.01 | $36.35 | $36.65 | 1.2M |
| 2026-03-12 | $37.36 | $38.69 | $36.71 | $36.79 | 1.4M |
| 2026-03-11 | $37.81 | $38.02 | $37.31 | $37.66 | 1.1M |
| 2026-03-10 | $39.44 | $39.66 | $37.21 | $37.87 | 2.1M |
| 2026-03-09 | $39.83 | $39.83 | $38.27 | $39.38 | 2.1M |
| 2026-03-06 | $39.76 | $40.48 | $39.20 | $40.00 | 2.3M |
| 2026-03-05 | $40.24 | $40.70 | $39.80 | $40.13 | 1.1M |
| 2026-03-04 | $40.79 | $41.27 | $39.82 | $40.53 | 2.8M |
| 2026-03-03 | $40.55 | $41.56 | $39.79 | $40.98 | 1.5M |
| 2026-03-02 | $42.26 | $42.26 | $40.65 | $41.55 | 1.6M |
| 2026-02-27 | $41.66 | $42.62 | $41.23 | $42.23 | 1.4M |
| 2026-02-26 | $42.41 | $42.46 | $39.39 | $42.04 | 2.3M |
| 2026-02-25 | $40.89 | $41.23 | $40.41 | $40.81 | 2.2M |
| 2026-02-24 | $40.58 | $40.71 | $40.09 | $40.40 | 1.1M |
| 2026-02-23 | $42.28 | $42.65 | $40.23 | $40.33 | 0.9M |
| 2026-02-20 | $42.81 | $43.24 | $42.15 | $42.71 | 1.2M |
| 2026-02-19 | $42.24 | $43.19 | $42.22 | $43.03 | 1.3M |
| 2026-02-18 | $41.49 | $42.41 | $41.00 | $42.15 | 1.1M |
| 2026-02-17 | $41.40 | $41.96 | $40.55 | $41.26 | 1.6M |
| 2026-02-13 | $40.38 | $41.54 | $40.10 | $41.30 | 1.0M |
| 2026-02-12 | $41.01 | $41.81 | $39.43 | $40.15 | 1.2M |
| 2026-02-11 | $43.79 | $43.92 | $40.47 | $40.90 | 1.9M |
| 2026-02-10 | $44.15 | $44.37 | $43.49 | $43.80 | 0.9M |
| 2026-02-09 | $43.39 | $44.47 | $43.28 | $44.12 | 1.3M |
| 2026-02-06 | $42.39 | $43.63 | $42.39 | $43.49 | 1.5M |
| 2026-02-05 | $42.86 | $43.13 | $41.77 | $42.10 | 1.5M |
| 2026-02-04 | $41.80 | $42.93 | $41.70 | $42.64 | 1.6M |
| 2026-02-03 | $42.43 | $42.75 | $41.07 | $41.63 | 1.2M |
| 2026-02-02 | $42.54 | $42.94 | $42.12 | $42.52 | 1.5M |
| 2026-01-30 | $43.00 | $43.41 | $42.16 | $42.81 | 1.2M |
| 2026-01-29 | $43.53 | $43.80 | $42.74 | $43.23 | 2.5M |
| 2026-01-28 | $43.29 | $43.38 | $42.82 | $43.16 | 0.8M |
| 2026-01-27 | $43.26 | $43.47 | $42.82 | $43.15 | 0.6M |
| 2026-01-26 | $44.45 | $44.69 | $42.87 | $43.43 | 0.9M |
| 2026-01-23 | $44.83 | $45.36 | $44.07 | $44.37 | 1.5M |
| 2026-01-22 | $44.50 | $44.69 | $44.01 | $44.44 | 0.8M |
| 2026-01-21 | $43.86 | $44.57 | $43.50 | $44.32 | 0.9M |
| 2026-01-20 | $44.00 | $44.44 | $43.27 | $43.48 | 0.9M |