KBR Inc (KBR) Historical Stock Data
40.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBR is down -0.13% a day on average. There have been 15 days where KBR Inc closed green and 15 days where KBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 39.90 | 40.23 | ↑$0.33 (0.83%) | 39.55 | 40.46 | 577.07K |
| 2025-12-23 | 40.25 | 39.98 | ↓$0.27 (-0.67%) | 39.52 | 40.43 | 1.33M |
| 2025-12-22 | 40.52 | 40.13 | ↓$0.39 (-0.96%) | 39.82 | 40.98 | 1.82M |
| 2025-12-19 | 41.68 | 40.30 | ↓$1.38 (-3.31%) | 40.05 | 41.74 | 5.41M |
| 2025-12-18 | 43.29 | 42.80 | ↓$0.49 (-1.13%) | 42.72 | 43.55 | 0.98M |
| 2025-12-17 | 42.51 | 42.89 | ↑$0.38 (0.89%) | 42.37 | 43.49 | 1M |
| 2025-12-16 | 42.98 | 42.59 | ↓$0.39 (-0.91%) | 42.23 | 43.06 | 2.23M |
| 2025-12-15 | 43.74 | 43.08 | ↓$0.66 (-1.51%) | 42.89 | 44.29 | 1.94M |
| 2025-12-12 | 44.18 | 43.48 | ↓$0.70 (-1.58%) | 43.47 | 44.33 | 850.60K |
| 2025-12-11 | 43.72 | 44.02 | ↑$0.30 (0.69%) | 43.68 | 44.52 | 0.98M |
| 2025-12-10 | 43.61 | 43.60 | ↓$0.01 (-0.02%) | 43.15 | 43.96 | 1M |
| 2025-12-09 | 43.47 | 43.60 | ↑$0.13 (0.30%) | 43.40 | 43.99 | 726.77K |
| 2025-12-08 | 44.23 | 43.61 | ↓$0.62 (-1.40%) | 43.42 | 44.51 | 1.04M |
| 2025-12-05 | 44.12 | 44.30 | ↑$0.18 (0.41%) | 43.28 | 44.48 | 1.27M |
| 2025-12-04 | 43.96 | 44.59 | ↑$0.63 (1.43%) | 43.88 | 45.33 | 1.76M |
| 2025-12-03 | 43.82 | 43.77 | ↓$0.05 (-0.11%) | 43.33 | 44.26 | 1.18M |
| 2025-12-02 | 42.56 | 43.68 | ↑$1.12 (2.63%) | 42.21 | 44.31 | 2.49M |
| 2025-12-01 | 40.98 | 41.77 | ↑$0.79 (1.93%) | 40.88 | 42.18 | 1.61M |
| 2025-11-28 | 40.81 | 41.22 | ↑$0.41 (1.00%) | 40.78 | 41.27 | 529.72K |
| 2025-11-26 | 40.84 | 40.77 | ↓$0.07 (-0.17%) | 40.67 | 41.37 | 1.06M |
| 2025-11-25 | 40.00 | 40.74 | ↑$0.74 (1.85%) | 40.00 | 40.86 | 1.44M |
| 2025-11-24 | 40.19 | 39.84 | ↓$0.35 (-0.87%) | 39.61 | 40.46 | 1.14M |
| 2025-11-21 | 39.85 | 40.32 | ↑$0.47 (1.18%) | 39.65 | 40.89 | 1.56M |
| 2025-11-20 | 41.00 | 39.78 | ↓$1.22 (-2.98%) | 39.76 | 41.19 | 0.93M |
| 2025-11-19 | 40.72 | 40.50 | ↓$0.22 (-0.54%) | 40.04 | 41.02 | 0.93M |
| 2025-11-18 | 40.54 | 40.79 | ↑$0.25 (0.62%) | 40.33 | 40.91 | 739.98K |
| 2025-11-17 | 41.89 | 40.58 | ↓$1.31 (-3.13%) | 40.47 | 42.05 | 1.17M |
| 2025-11-14 | 41.56 | 42.07 | ↑$0.51 (1.23%) | 41.42 | 42.08 | 841.16K |
| 2025-11-13 | 42.11 | 42.26 | ↑$0.15 (0.36%) | 42.00 | 42.92 | 824.93K |
| 2025-11-12 | 42.53 | 42.53 | ↑$0.00 (0.00%) | 42.45 | 43.11 | 673.29K |
Create an account or log in to view more rows.
$KBR just bought a half position.
$KBR i am trading for a better future!
$KBR bag holders for life club
$KBR looking ready to breakout soon.
$KBR man this will be good in coming weeks
$KBR futes rippin
$KBR go time
$KBR ready to explode
$KBR this is going to skyrocket tmr!!!
$KBR choo choo