KBR - KBR, INC.
36.42
-0.270 -0.741%
Share volume: 1,486,830
Last Updated: 04-17-2026
Construction/Heavy Construction – Not Building Contractors:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$36.69
-0.27
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $36.78 | $36.78 | $37.56 | $37.56 | $36.07 | $36.07 | $36.42 | $36.42 | 1,486,830 | $1,484,714.00 |
| 04-16-2026 | $36.79 | $36.79 | $37.22 | $37.22 | $36.62 | $36.62 | $36.69 | $36.69 | 1,219,296 | $1,219,296.00 |
| 04-15-2026 | $36.49 | $36.49 | $37.16 | $37.16 | $36.44 | $36.44 | $36.70 | $36.70 | 1,211,082 | $1,211,082.00 |
| 04-14-2026 | $36.91 | $36.91 | $37.20 | $37.20 | $36.34 | $36.34 | $36.36 | $36.36 | 2,260,050 | $2,260,050.00 |
| 04-13-2026 | $36.48 | $36.48 | $37.48 | $37.48 | $36.41 | $36.41 | $36.89 | $36.89 | 1,460,675 | $1,460,675.00 |
| 04-10-2026 | $37.55 | $37.55 | $37.59 | $37.59 | $36.39 | $36.39 | $36.67 | $36.67 | 2,001,754 | $2,001,754.00 |
| 04-09-2026 | $38.31 | $38.31 | $38.31 | $38.31 | $37.03 | $37.03 | $37.50 | $37.50 | 1,464,606 | $1,464,606.00 |
| 04-08-2026 | $38.57 | $38.57 | $39.70 | $39.70 | $38.27 | $38.27 | $38.30 | $38.30 | 1,372,905 | $1,372,905.00 |
| 04-07-2026 | $37.53 | $37.53 | $38.13 | $38.13 | $37.31 | $37.31 | $37.75 | $37.75 | 782,299 | $782,299.00 |
| 04-06-2026 | $37.93 | $37.93 | $38.18 | $38.18 | $37.52 | $37.52 | $37.63 | $37.63 | 1,136,954 | $1,136,954.00 |