KBR (KBR) Historical Stock Prices

KBR, Inc. (KBR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 18, 2026	30.48	32.28	30.48	32.24	31.95	2,579,600
May 15, 2026	31.02	31.27	29.94	30.06	29.79	1,539,200
May 14, 2026	30.64	31.50	30.47	30.88	30.60	2,207,500
May 13, 2026	31.66	31.80	30.42	30.50	30.22	2,518,900
May 12, 2026	32.62	32.92	32.04	32.08	31.79	1,793,400
May 11, 2026	32.56	32.84	32.21	32.47	32.18	1,946,300
May 8, 2026	33.00	33.06	31.56	32.54	32.24	2,547,800
May 7, 2026	35.31	35.74	33.04	33.20	32.90	2,882,500
May 6, 2026	36.61	36.98	35.05	35.11	34.79	2,433,600
May 5, 2026	37.99	38.56	35.59	36.58	36.25	3,885,600
May 4, 2026	37.37	39.07	37.37	38.67	38.32	2,603,500
May 1, 2026	37.50	37.92	37.29	37.45	37.11	1,507,800
Apr 30, 2026	36.39	37.64	36.16	37.49	37.15	1,738,700
Apr 29, 2026	36.11	36.41	35.73	36.02	35.69	1,165,500
Apr 28, 2026	35.62	36.15	35.16	36.00	35.67	1,122,000
Apr 27, 2026	35.39	35.87	35.14	35.29	34.97	1,149,100
Apr 24, 2026	35.23	35.40	34.75	35.23	34.91	1,027,000
Apr 23, 2026	35.96	36.06	34.87	35.23	34.91	1,559,600
Apr 22, 2026	36.90	37.46	35.77	36.00	35.67	1,072,400
Apr 21, 2026	36.52	37.32	36.39	36.71	36.38	1,247,300
Apr 20, 2026	36.35	36.80	36.25	36.46	36.13	1,499,200
Apr 17, 2026	36.78	37.56	36.07	36.42	36.09	1,486,800
Apr 16, 2026	36.79	37.22	36.62	36.69	36.36	1,219,300
Apr 15, 2026	36.49	37.16	36.44	36.70	36.37	1,210,900
Apr 14, 2026	36.91	37.20	36.34	36.36	36.03	2,260,100

Historical stock prices.