KBR
KBR (KBR)
NYSE
$33.29+$0.08 (+0.26%)
Price as of Jun 23, 2026 7:52 PM EDT
  • $4.1B
    Market Cap
  • -31.48%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    -3.59%
    Low Price$32.11
    High Price$36.13
  • 3 Months
    -13.49%
    Low Price$30.06
    High Price$38.67
  • 1 Year
    -31.48%
    Low Price$30.06
    High Price$51.61
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
31.86
33.25
31.86
33.20
+3.39%
1,616,116
06/22/2026
32.54
32.69
31.61
32.11
-2.16%
1,574,800
06/18/2026
33.72
33.96
32.46
32.82
-3.24%
4,000,953
06/17/2026
34.70
35.48
33.88
33.92
-3.17%
1,434,145
06/16/2026
34.87
35.61
34.50
35.03
+0.60%
1,268,449
06/15/2026
35.89
36.24
34.72
34.82
-2.40%
1,506,582
06/15/2026
$0.17 Dividend
06/12/2026
35.20
36.08
34.84
35.68
+1.36%
1,044,185
06/11/2026
34.08
35.38
33.76
35.20
+3.33%
1,477,184
06/10/2026
35.03
35.20
33.86
34.06
-3.11%
1,202,407
06/09/2026
35.11
35.72
34.85
35.16
+0.31%
1,242,545
06/08/2026
35.20
35.64
34.85
35.05
-0.98%
1,200,171
06/05/2026
36.14
36.32
35.29
35.40
-1.58%
1,251,453
06/04/2026
35.56
36.51
35.34
35.96
+1.12%
1,581,379
06/03/2026
35.34
35.70
34.84
35.57
+0.03%
2,244,446
06/02/2026
35.04
36.17
34.69
35.56
+0.20%
3,528,610
06/01/2026
35.20
36.10
35.13
35.49
+2.00%
2,129,048
05/29/2026
33.98
35.88
33.84
34.79
+1.48%
3,978,096
05/28/2026
32.91
34.41
32.53
34.28
+4.33%
2,294,895
05/27/2026
33.14
33.82
32.84
32.86
-1.52%
1,437,309
05/26/2026
33.25
33.67
33.10
33.37
+0.18%
1,612,215
05/22/2026
32.46
33.75
32.26
33.31
+4.24%
1,649,104
05/21/2026
31.87
32.11
31.21
31.95
-0.71%
1,180,441
05/20/2026
31.55
32.24
30.95
32.18
+1.51%
1,537,095
05/19/2026
32.32
32.72
31.65
31.70
-1.21%
2,391,037
05/18/2026
30.34
32.13
30.34
32.09
+7.25%
2,575,497
05/15/2026
30.87
31.13
29.80
29.92
-2.66%
1,539,278
05/14/2026
30.50
31.35
30.33
30.74
+1.25%
2,207,560
05/13/2026
31.51
31.65
30.27
30.36
-4.93%
2,518,867
05/12/2026
32.47
32.77
31.89
31.93
-1.20%
1,793,261
05/11/2026
32.41
32.69
32.06
32.32
-0.22%
1,946,361
05/08/2026
32.85
32.91
31.41
32.39
-1.99%
2,547,959
05/07/2026
35.15
35.58
32.88
33.05
-5.44%
2,882,495
05/06/2026
36.44
36.81
34.89
34.95
-4.02%
2,433,696
05/05/2026
37.82
38.38
35.43
36.41
-5.40%
3,885,613
05/05/2026
$0.96 Earnings
05/04/2026
37.20
38.89
37.20
38.49
+3.26%
2,603,474
05/01/2026
37.33
37.75
37.12
37.28
-0.11%
1,507,830
04/30/2026
36.22
37.47
35.99
37.32
+4.08%
1,738,942
04/29/2026
35.94
36.24
35.56
35.85
+0.06%
1,165,544
04/28/2026
35.46
35.98
35.00
35.83
+2.01%
1,121,970
04/27/2026
35.23
35.70
34.98
35.13
+0.17%
1,149,153
04/24/2026
35.07
35.24
34.59
35.07
0.00%
1,026,964
04/23/2026
35.79
35.89
34.71
35.07
-2.14%
1,559,900
04/22/2026
36.73
37.29
35.61
35.83
-1.93%
1,072,392
04/21/2026
36.35
37.14
36.22
36.54
+0.69%
1,247,282
04/20/2026
36.18
36.63
36.08
36.29
+0.11%
1,499,042
04/17/2026
36.61
37.39
35.90
36.25
-0.74%
1,486,830
04/16/2026
36.62
37.05
36.45
36.52
-0.03%
1,219,296
04/15/2026
36.32
36.99
36.27
36.53
+0.94%
1,211,082
04/14/2026
36.74
37.02
36.17
36.19
-1.44%
2,260,050
04/13/2026
36.31
37.30
36.24
36.72
+0.60%
1,460,575
04/10/2026
37.38
37.42
36.22
36.50
-2.21%
2,001,754
04/09/2026
38.13
38.13
36.86
37.33
-2.09%
1,464,243
04/08/2026
38.39
39.51
38.09
38.12
+1.46%
1,372,905
04/07/2026
37.36
37.95
37.13
37.58
+0.32%
782,299
04/06/2026
37.76
38.00
37.35
37.46
-1.10%
1,136,954
04/02/2026
36.94
38.52
36.69
37.87
+1.41%
939,836
04/01/2026
36.77
37.54
36.44
37.35
+1.79%
1,174,609
03/31/2026
35.91
36.89
35.46
36.69
+2.93%
1,643,444
03/30/2026
37.11
37.25
35.50
35.65
-3.22%
1,607,967
03/27/2026
37.35
37.62
36.76
36.83
-1.41%
1,835,276
03/26/2026
37.38
37.99
37.27
37.36
-0.56%
984,096
03/25/2026
37.63
37.95
36.22
37.57
+0.75%
1,183,893
03/24/2026
37.22
37.68
36.87
37.29
-1.00%
1,208,601
03/23/2026
37.89
38.16
37.34
37.67
+1.47%
1,496,604
03/20/2026
37.08
37.38
36.77
37.12
+0.54%
2,555,819
03/19/2026
36.12
37.19
36.02
36.92
+1.53%
1,627,663
03/18/2026
36.71
37.36
36.35
36.36
-1.59%
940,292
03/17/2026
36.64
37.11
36.53
36.95
+1.53%
934,247
03/16/2026
36.39
36.87
36.16
36.39
-0.25%
1,380,469
03/13/2026
36.62
36.84
36.18
36.48
+0.07%
1,157,507
03/13/2026
$0.17 Dividend
03/12/2026
37.02
38.34
36.38
36.46
-2.31%
1,408,955
03/11/2026
37.47
37.68
36.97
37.32
-0.55%
1,081,163
03/10/2026
39.08
39.30
36.87
37.53
-3.83%
2,122,798
03/09/2026
39.47
39.47
37.92
39.02
-1.55%
2,113,806
03/06/2026
39.40
40.11
38.84
39.64
-0.32%
2,290,986
03/05/2026
39.88
40.33
39.43
39.77
-0.99%
1,090,807
03/04/2026
40.42
40.90
39.46
40.16
-1.10%
2,751,998
03/03/2026
40.18
41.18
39.43
40.61
-1.37%
1,457,646
03/02/2026
41.88
41.88
40.28
41.17
-1.61%
1,629,993
02/27/2026
41.28
42.23
40.86
41.85
+0.45%
1,442,727
02/26/2026
42.03
42.07
39.03
41.66
+3.01%
2,263,789
02/26/2026
$0.99 Earnings
02/25/2026
40.52
40.86
40.04
40.44
+1.01%
2,236,063
02/24/2026
40.21
40.34
39.73
40.03
+0.17%
1,075,821
02/23/2026
41.90
42.26
39.87
39.96
-5.57%
874,716
02/20/2026
42.42
42.85
41.77
42.32
-0.74%
1,151,129
02/19/2026
41.86
42.80
41.83
42.64
+2.09%
1,337,616
02/18/2026
41.11
42.03
40.63
41.77
+2.16%
1,114,688
02/17/2026
41.02
41.58
40.18
40.89
-0.10%
1,628,413
02/13/2026
40.01
41.17
39.74
40.93
+2.86%
965,252
02/12/2026
40.64
41.43
39.07
39.79
-1.83%
1,244,394
02/11/2026
43.39
43.52
40.10
40.53
-6.62%
1,929,853
02/10/2026
43.75
43.97
43.10
43.40
-0.73%
929,534
02/09/2026
42.99
44.06
42.89
43.72
+1.45%
1,307,717
02/06/2026
42.01
43.23
42.01
43.10
+3.30%
1,493,118
02/05/2026
42.47
42.74
41.39
41.72
-1.27%
1,456,756
02/04/2026
41.42
42.54
41.32
42.25
+2.43%
1,611,239