KBR
KBR (KBR)
NYSE
$34.49+$0.25 (+0.73%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.3B
    Market Cap
  • -26.53%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    -6.87%
    Low Price$34.24
    High Price$37.32
  • 3 Months
    -5.54%
    Low Price$34.24
    High Price$38.41
  • 1 Year
    -26.53%
    Low Price$29.79
    High Price$46.63
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
35.10
35.45
33.98
34.24
-2.31%
1,964,407
10/01/2026
35.63
36.13
35.01
35.05
-0.31%
1,653,175
09/30/2026
35.23
35.41
34.74
35.16
+0.09%
1,783,424
09/29/2026
34.60
35.39
34.36
35.13
+0.83%
2,241,597
09/28/2026
34.92
35.32
34.33
34.84
+0.87%
1,967,825
09/25/2026
34.51
34.65
33.88
34.54
-0.78%
1,402,946
09/24/2026
35.31
35.93
34.55
34.81
-1.50%
1,175,388
09/23/2026
35.00
35.82
34.70
35.34
+0.94%
1,375,110
09/22/2026
36.22
36.22
34.86
35.01
-2.04%
2,038,512
09/21/2026
35.54
35.94
35.31
35.74
+0.56%
1,299,893
09/18/2026
36.74
36.80
35.53
35.54
-3.16%
2,787,841
09/17/2026
36.99
37.08
36.52
36.70
+0.27%
1,093,552
09/16/2026
37.09
37.29
36.24
36.60
-1.93%
1,390,043
09/15/2026
36.11
37.38
36.07
37.32
+1.87%
1,416,677
09/15/2026
$0.17 Dividend
09/14/2026
36.72
37.01
36.46
36.64
+0.57%
746,400
09/11/2026
36.45
36.61
35.59
36.43
+0.38%
1,360,774
09/10/2026
36.00
36.58
35.84
36.29
+0.86%
752,241
09/09/2026
37.05
37.63
35.93
35.98
-2.43%
1,050,635
09/08/2026
36.52
36.99
35.94
36.87
+0.60%
1,904,399
09/04/2026
36.53
36.95
36.22
36.65
-1.26%
1,036,071
09/03/2026
37.06
37.54
36.28
37.12
+0.97%
820,257
09/02/2026
36.50
36.94
36.16
36.76
-0.08%
1,006,795
09/01/2026
37.34
37.35
36.64
36.79
-1.44%
963,618
08/31/2026
37.87
38.42
37.30
37.33
-1.39%
1,253,816
08/28/2026
37.58
38.21
37.55
37.86
-0.42%
1,121,813
08/27/2026
37.74
38.13
37.53
38.02
+0.69%
1,243,973
08/26/2026
37.39
38.15
37.36
37.76
+0.64%
687,432
08/25/2026
37.54
37.73
37.33
37.52
0.00%
1,009,474
08/24/2026
38.53
38.53
37.41
37.52
-2.31%
942,029
08/21/2026
37.77
38.77
37.77
38.41
+1.79%
1,163,766
08/20/2026
37.73
38.40
37.44
37.73
-0.18%
1,151,009
08/19/2026
37.53
38.29
37.38
37.80
+0.93%
1,698,599
08/18/2026
37.71
38.11
37.32
37.45
+0.19%
979,694
08/17/2026
38.20
38.20
37.29
37.38
-2.14%
1,246,944
08/14/2026
38.09
38.33
37.68
38.20
+0.55%
1,310,829
08/13/2026
37.88
38.33
37.15
37.99
+0.16%
880,146
08/12/2026
36.66
37.97
36.54
37.93
+1.44%
1,244,010
08/11/2026
38.11
38.11
37.21
37.39
-1.91%
1,261,626
08/10/2026
37.58
38.40
37.58
38.12
+0.66%
1,104,316
08/07/2026
37.33
37.92
37.10
37.87
+1.25%
1,096,210
08/06/2026
36.43
37.74
36.39
37.40
+3.41%
1,768,929
08/05/2026
37.83
37.97
36.05
36.17
-3.97%
1,363,712
08/04/2026
36.78
37.87
36.35
37.66
+2.00%
1,171,786
08/03/2026
36.51
37.21
36.40
36.92
+1.31%
1,645,156
07/31/2026
33.70
36.70
33.55
36.45
+6.52%
3,842,718
07/30/2026
34.71
34.88
31.99
34.22
-4.34%
3,960,199
07/30/2026
$0.99 Earnings
07/29/2026
36.83
36.98
35.42
35.77
-3.93%
2,797,212
07/28/2026
36.91
37.51
36.72
37.23
+1.58%
1,809,744
07/27/2026
36.93
37.22
36.61
36.65
-0.30%
1,296,328
07/24/2026
36.63
37.60
36.56
36.76
+1.60%
1,800,712
07/23/2026
35.54
36.49
35.54
36.19
+2.05%
1,723,130
07/22/2026
34.68
35.48
34.64
35.46
+3.58%
1,310,757
07/21/2026
33.99
34.61
33.98
34.24
-0.52%
1,391,970
07/20/2026
34.98
35.27
34.33
34.41
-1.43%
1,470,196
07/17/2026
35.85
36.26
34.82
34.91
-3.07%
1,291,570
07/16/2026
36.08
36.29
35.53
36.02
+0.56%
1,190,800
07/15/2026
35.56
36.50
35.41
35.82
+1.32%
1,607,887
07/14/2026
34.90
35.79
34.48
35.35
-0.67%
1,581,945
07/13/2026
35.75
36.21
35.13
35.59
+0.79%
1,291,237
07/10/2026
35.66
36.21
35.27
35.31
-0.98%
1,031,938
07/09/2026
35.72
36.05
35.42
35.66
-1.24%
1,341,692
07/08/2026
36.09
36.47
35.67
36.11
-1.09%
1,188,816
07/07/2026
37.71
37.87
36.33
36.51
-2.03%
2,094,488
07/06/2026
36.13
37.52
35.93
37.26
+2.80%
2,454,087
07/02/2026
34.92
36.28
34.91
36.25
+5.02%
2,030,413
07/01/2026
34.44
35.19
34.23
34.51
+0.41%
2,395,200
06/30/2026
33.34
34.70
33.18
34.38
+2.43%
2,486,452
06/29/2026
33.53
33.86
33.18
33.56
+1.02%
3,975,475
06/26/2026
32.04
33.33
32.04
33.22
+3.47%
2,412,974
06/25/2026
33.30
33.30
32.02
32.11
-2.83%
1,338,208
06/24/2026
32.95
33.56
32.95
33.04
-0.03%
1,338,043
06/23/2026
31.72
33.10
31.72
33.05
+3.39%
1,616,116
06/22/2026
32.39
32.54
31.47
31.97
-2.16%
1,574,800
06/18/2026
33.57
33.81
32.31
32.67
-3.24%
4,000,953
06/17/2026
34.54
35.32
33.73
33.77
-3.17%
1,434,145
06/16/2026
34.71
35.45
34.35
34.87
+0.60%
1,268,449
06/15/2026
35.73
36.08
34.56
34.66
-2.40%
1,506,582
06/15/2026
$0.17 Dividend
06/12/2026
35.04
35.92
34.68
35.52
+1.36%
1,044,185
06/11/2026
33.93
35.22
33.61
35.04
+3.33%
1,477,184
06/10/2026
34.87
35.04
33.71
33.91
-3.11%
1,202,407
06/09/2026
34.95
35.56
34.69
35.00
+0.31%
1,242,545
06/08/2026
35.04
35.48
34.69
34.89
-0.98%
1,200,171
06/05/2026
35.98
36.16
35.13
35.24
-1.58%
1,251,453
06/04/2026
35.40
36.35
35.18
35.80
+1.12%
1,581,379
06/03/2026
35.18
35.54
34.68
35.41
+0.03%
2,244,446
06/02/2026
34.88
36.01
34.53
35.40
+0.20%
3,528,610
06/01/2026
35.04
35.94
34.97
35.33
+2.00%
2,129,048
05/29/2026
33.83
35.72
33.69
34.63
+1.48%
3,978,096
05/28/2026
32.76
34.26
32.38
34.13
+4.33%
2,294,895
05/27/2026
32.99
33.67
32.69
32.71
-1.52%
1,437,309
05/26/2026
33.10
33.52
32.95
33.22
+0.18%
1,612,215
05/22/2026
32.31
33.60
32.11
33.16
+4.24%
1,649,104
05/21/2026
31.73
31.97
31.07
31.81
-0.71%
1,180,441
05/20/2026
31.41
32.10
30.81
32.04
+1.51%
1,537,095
05/19/2026
32.18
32.58
31.51
31.56
-1.21%
2,391,037
05/18/2026
30.20
31.99
30.20
31.95
+7.25%
2,575,497
05/15/2026
30.73
30.99
29.67
29.79
-2.66%
1,539,278