KBR, Inc. Common Stock (KBR)

Historical Prices For KBR, Inc. Common Stock (KBR)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	51.85	53.13	51.28	51.30	2,353,351	51.30
4/02/2025	49.22	53.89	49.22	53.78	3,409,703	53.78
4/01/2025	49.79	50.20	48.96	49.93	1,028,053	49.93
3/31/2025	49.97	50.16	49.46	49.81	1,238,642	49.81
3/28/2025	50.79	51.27	50.23	50.35	900,155	50.35
3/27/2025	51.06	51.30	50.41	51.18	837,625	51.18
3/26/2025	51.48	51.99	50.67	50.98	703,246	50.98
3/25/2025	51.50	51.72	51.01	51.43	704,351	51.43
3/24/2025	50.58	51.45	50.58	51.34	989,592	51.34
3/21/2025	49.48	50.32	49.23	50.13	1,193,154	50.13
3/20/2025	50.71	51.00	49.88	50.04	1,308,424	50.04
3/19/2025	50.99	51.66	50.68	51.30	1,251,046	51.30
3/18/2025	50.75	51.09	50.24	50.92	1,108,174	50.92
3/17/2025	51.06	51.90	50.92	51.05	1,620,479	51.05
3/14/2025	50.23	50.88	50.00	50.66	1,456,148	50.66
3/13/2025	50.42	50.74	49.94	50.01	1,227,878	49.84
3/12/2025	50.99	51.02	49.56	50.65	1,689,742	50.48
3/11/2025	51.09	51.43	49.82	50.73	1,974,154	50.56
3/10/2025	51.42	52.88	50.99	51.16	3,193,792	50.99
3/07/2025	49.71	52.03	49.71	51.84	2,486,555	51.67
3/06/2025	49.45	50.26	49.26	50.04	3,500,470	49.87
3/05/2025	49.15	50.31	49.15	50.17	2,595,712	50.00
3/04/2025	47.91	50.27	47.84	49.34	2,938,269	49.18
3/03/2025	49.34	49.55	47.88	48.31	2,372,182	48.15
2/28/2025	48.10	49.24	47.57	49.03	2,096,292	48.87
2/27/2025	48.15	49.12	47.90	48.29	2,093,981	48.13
2/26/2025	47.60	48.28	47.16	47.88	2,564,892	47.72
2/25/2025	51.10	51.67	47.19	48.24	3,164,038	48.08
2/24/2025	49.48	50.38	47.55	50.17	6,217,003	50.00
2/21/2025	50.78	51.09	48.66	49.14	2,616,734	48.98
2/20/2025	51.40	51.52	49.96	50.74	2,029,224	50.57
2/19/2025	51.69	52.08	51.31	51.62	1,810,365	51.45
2/18/2025	52.19	52.42	51.53	52.16	1,522,742	51.99
2/14/2025	52.60	53.14	51.32	51.98	1,556,687	51.81
2/13/2025	53.47	53.47	52.18	52.45	1,886,043	52.28
2/12/2025	54.27	54.76	53.15	53.30	2,033,391	53.12
2/11/2025	55.33	55.33	54.50	54.74	893,377	54.56
2/10/2025	54.60	55.93	54.29	55.37	1,365,319	55.19
2/07/2025	54.70	55.09	54.10	54.56	1,111,779	54.38
2/06/2025	53.91	54.46	53.60	54.40	1,082,244	54.22
2/05/2025	53.58	53.97	53.22	53.76	963,736	53.58
2/04/2025	53.20	53.71	52.83	53.10	964,602	52.92
2/03/2025	53.43	53.92	52.57	53.47	928,047	53.29
1/31/2025	55.44	55.44	53.04	54.42	2,183,918	54.24
1/30/2025	54.89	55.81	54.68	55.81	1,309,354	55.63
1/29/2025	54.71	55.20	54.24	54.56	1,337,811	54.38
1/28/2025	55.75	56.00	54.56	54.61	1,687,053	54.43
1/27/2025	56.49	57.49	55.31	55.69	1,255,521	55.51
1/24/2025	57.70	57.85	55.95	56.30	1,897,478	56.11
1/23/2025	59.28	59.30	57.01	57.55	1,874,775	57.36
1/22/2025	60.71	60.88	59.32	59.48	920,856	59.28
1/21/2025	60.04	60.98	60.03	60.47	1,175,770	60.27
1/17/2025	60.25	60.25	59.31	59.36	931,450	59.16
1/16/2025	59.74	60.02	59.07	59.80	760,080	59.60
1/15/2025	59.67	59.99	59.15	59.59	1,235,642	59.39
1/14/2025	59.16	59.46	57.50	59.11	937,502	58.91
1/13/2025	57.83	59.42	57.83	59.27	942,853	59.07
1/10/2025	57.10	58.90	56.97	58.34	1,407,278	58.15
1/08/2025	57.55	57.86	55.92	57.51	1,369,259	57.32
1/07/2025	57.79	58.34	57.05	57.81	1,284,216	57.62
1/06/2025	59.16	59.72	57.57	57.64	847,284	57.45