KBR - KBR, INC.
40.98
-0.570 -1.391%
Share volume: 1,406,404
Last Updated: 03-03-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$41.55
-0.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $40.55 | $40.55 | $41.56 | $41.56 | $39.79 | $39.79 | $40.98 | $40.98 | 1,406,404 | $1,406,404.00 |
| 03-02-2026 | $42.26 | $42.26 | $42.26 | $42.26 | $40.65 | $40.65 | $41.55 | $41.55 | 1,629,993 | $1,629,993.00 |
| 02-27-2026 | $41.66 | $41.66 | $42.62 | $42.62 | $41.23 | $41.23 | $42.23 | $42.23 | 1,442,727 | $1,442,727.00 |
| 02-26-2026 | $42.41 | $42.41 | $42.46 | $42.46 | $39.39 | $39.39 | $42.04 | $42.04 | 2,263,789 | $2,263,789.00 |
| 02-25-2026 | $40.89 | $40.89 | $41.23 | $41.23 | $40.41 | $40.41 | $40.81 | $40.81 | 2,236,063 | $2,236,063.00 |
| 02-24-2026 | $40.58 | $40.58 | $40.71 | $40.71 | $40.09 | $40.09 | $40.40 | $40.40 | 1,075,821 | $1,075,821.00 |
| 02-23-2026 | $42.28 | $42.28 | $42.65 | $42.65 | $40.23 | $40.23 | $40.33 | $40.33 | 874,716 | $874,716.00 |
| 02-20-2026 | $42.81 | $42.81 | $43.24 | $43.24 | $42.15 | $42.15 | $42.71 | $42.71 | 1,151,129 | $1,151,129.00 |
| 02-19-2026 | $42.24 | $42.24 | $43.19 | $43.19 | $42.22 | $42.22 | $43.03 | $43.03 | 1,337,616 | $1,337,616.00 |
| 02-18-2026 | $41.49 | $41.49 | $42.41 | $42.41 | $41.00 | $41.00 | $42.15 | $42.15 | 1,114,688 | $1,114,688.00 |