KBR, Inc. Common Stock (KBR)

Historical Prices For KBR, Inc. Common Stock (KBR)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	46.91	48.33	46.81	47.77	959,831	47.77
9/30/2025	46.84	47.31	46.51	47.29	1,027,961	47.29
9/29/2025	47.55	47.66	46.88	46.94	1,049,488	46.94
9/26/2025	47.27	47.95	46.75	47.35	1,150,820	47.35
9/25/2025	49.28	49.60	46.17	47.00	3,123,046	47.00
9/24/2025	52.15	52.23	49.25	49.51	3,231,439	49.51
9/23/2025	48.81	49.24	47.70	47.84	1,136,295	47.84
9/22/2025	48.59	48.80	47.85	48.66	888,187	48.66
9/19/2025	49.46	49.46	48.52	48.77	1,789,915	48.77
9/18/2025	49.09	49.62	48.62	49.37	1,066,505	49.37
9/17/2025	48.45	49.81	48.45	48.80	879,889	48.80
9/16/2025	48.54	48.82	48.16	48.22	720,793	48.22
9/15/2025	49.09	49.51	48.78	48.78	799,480	48.78
9/12/2025	49.46	50.15	49.13	49.39	840,914	49.23
9/11/2025	49.85	50.12	49.13	49.48	2,070,627	49.31
9/10/2025	49.20	49.89	48.85	49.81	1,031,824	49.64
9/09/2025	49.29	49.47	48.96	49.31	736,368	49.15
9/08/2025	49.42	49.49	48.42	49.27	1,024,213	49.11
9/05/2025	49.21	49.93	49.14	49.66	839,806	49.49
9/04/2025	49.89	50.12	48.80	48.94	1,342,957	48.78
9/03/2025	50.04	50.27	49.27	50.02	1,242,670	49.85
9/02/2025	50.25	50.55	49.88	50.24	1,299,565	50.07
8/29/2025	51.20	51.44	50.42	50.46	978,607	50.29
8/28/2025	51.64	52.08	50.63	51.28	1,081,500	51.11
8/27/2025	51.14	51.97	51.11	51.61	1,364,663	51.44
8/26/2025	50.88	51.67	50.88	51.19	1,193,987	51.02
8/25/2025	51.00	51.28	50.72	50.99	1,080,994	50.82
8/22/2025	49.87	51.07	49.87	51.06	934,628	50.89
8/21/2025	49.44	49.95	49.41	49.60	749,938	49.43
8/20/2025	49.90	50.05	49.33	49.62	1,008,496	49.45
8/19/2025	49.83	50.22	49.57	49.87	866,361	49.70
8/18/2025	49.70	50.13	49.30	49.78	1,290,226	49.61
8/15/2025	50.01	50.01	48.95	49.60	1,135,421	49.43
8/14/2025	50.27	50.67	49.77	49.83	1,020,352	49.66
8/13/2025	49.00	50.65	48.30	50.46	1,784,236	50.29
8/12/2025	49.41	49.86	49.00	49.79	968,552	49.62
8/11/2025	49.91	50.51	49.31	49.34	1,572,981	49.18
8/08/2025	49.82	50.38	49.59	49.88	1,643,900	49.71
8/07/2025	50.03	50.60	49.68	49.85	1,806,150	49.68
8/06/2025	49.39	49.82	49.22	49.62	2,293,277	49.45
8/05/2025	48.21	49.78	48.18	49.65	2,228,291	49.48
8/04/2025	46.51	48.26	46.46	48.08	1,663,546	47.92
8/01/2025	46.43	46.88	45.48	46.49	2,488,685	46.33
7/31/2025	45.61	46.91	44.38	46.74	3,400,543	46.58
7/30/2025	46.75	46.75	45.33	45.52	1,906,164	45.37
7/29/2025	46.85	46.99	46.39	46.58	1,270,531	46.42
7/28/2025	47.45	47.60	45.99	46.62	1,402,485	46.46
7/25/2025	47.41	47.43	46.79	47.15	2,181,350	46.99
7/24/2025	47.15	47.54	46.70	47.09	1,130,567	46.93
7/23/2025	47.60	47.93	47.30	47.54	842,211	47.38
7/22/2025	46.06	47.51	46.06	47.07	1,722,556	46.91
7/21/2025	46.67	46.95	45.85	45.99	845,895	45.84
7/18/2025	47.14	47.40	46.36	46.56	913,549	46.40
7/17/2025	46.63	47.49	46.63	47.07	970,492	46.91
7/16/2025	45.57	46.79	45.55	46.77	1,630,621	46.61
7/15/2025	47.08	47.13	45.43	45.52	1,268,628	45.37
7/14/2025	46.30	47.03	46.13	46.88	1,297,762	46.72
7/11/2025	47.06	47.19	46.29	46.43	1,077,995	46.27
7/10/2025	47.30	47.59	47.01	47.14	1,300,967	46.98
7/09/2025	47.55	47.86	47.04	47.72	1,198,092	47.56
7/08/2025	47.04	47.75	46.96	47.36	1,473,662	47.20
7/07/2025	47.55	47.76	46.65	46.96	1,983,950	46.80
7/03/2025	47.72	48.15	47.51	47.62	823,811	47.46
7/02/2025	47.50	47.66	46.54	47.45	1,469,000	47.29