KBR, Inc. Common Stock (KBR)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	48.23	48.41	47.70	47.94	1,252,027	47.94
6/27/2025	48.90	49.37	47.69	48.20	2,198,312	48.20
6/26/2025	48.48	49.47	48.15	49.03	1,396,596	49.03
6/25/2025	48.00	48.41	47.06	48.06	1,776,941	48.06
6/24/2025	48.37	48.37	46.91	47.82	2,369,598	47.82
6/23/2025	48.36	49.00	47.54	47.63	2,381,725	47.63
6/20/2025	50.67	51.00	48.25	48.93	5,150,136	48.93
6/18/2025	52.88	53.50	52.62	52.78	734,454	52.78
6/17/2025	52.97	53.46	52.72	52.98	697,651	52.98
6/16/2025	53.80	53.96	52.86	53.11	899,370	53.11
6/13/2025	53.67	54.38	53.10	53.46	942,088	53.46
6/12/2025	52.78	53.72	52.53	53.69	849,710	53.52
6/11/2025	52.88	53.31	52.28	53.31	1,275,028	53.15
6/10/2025	53.02	53.23	52.62	52.79	618,354	52.63
6/09/2025	53.95	54.08	52.76	52.85	1,053,598	52.69
6/06/2025	52.99	53.67	52.71	53.57	1,212,877	53.41
6/05/2025	52.19	52.44	51.81	52.34	1,123,744	52.18
6/04/2025	52.14	52.60	51.93	52.00	870,479	51.84
6/03/2025	51.33	52.08	51.05	51.99	1,230,335	51.83
6/02/2025	51.81	51.83	50.53	51.09	1,155,316	50.93
5/30/2025	51.31	52.27	51.11	52.19	1,445,305	52.03
5/29/2025	51.81	51.81	51.28	51.43	1,024,024	51.27
5/28/2025	52.43	52.88	51.37	51.48	1,470,988	51.32
5/27/2025	50.81	52.63	50.78	52.44	1,811,157	52.28
5/23/2025	51.61	51.74	50.30	51.12	1,175,512	50.96
5/22/2025	52.22	52.76	51.90	52.34	1,022,426	52.18
5/21/2025	54.70	54.70	51.26	52.07	2,862,471	51.91
5/20/2025	55.43	56.06	55.09	55.33	754,495	55.16
5/19/2025	55.78	55.96	55.24	55.45	893,987	55.28
5/16/2025	55.79	56.40	55.58	56.12	1,082,592	55.95
5/15/2025	55.19	56.18	55.19	55.83	1,379,957	55.66
5/14/2025	55.90	55.90	55.23	55.66	959,365	55.49
5/13/2025	56.19	56.30	55.83	55.96	847,065	55.79
5/12/2025	56.42	56.78	55.41	56.06	983,090	55.89
5/09/2025	54.97	55.40	54.09	55.20	1,306,784	55.03
5/08/2025	54.93	55.80	53.97	54.82	1,958,816	54.65
5/07/2025	54.00	54.66	52.78	54.42	4,066,107	54.25
5/06/2025	52.14	54.57	50.63	54.18	2,685,009	54.01
5/05/2025	51.81	52.16	51.17	51.57	2,238,076	51.41
5/02/2025	53.44	53.60	51.49	52.08	1,914,521	51.92
5/01/2025	53.07	53.44	52.12	52.52	1,028,788	52.36
4/30/2025	52.56	52.98	51.86	52.81	966,105	52.65
4/29/2025	52.81	53.18	52.40	52.88	781,608	52.72
4/28/2025	53.10	53.39	52.46	52.91	1,185,542	52.75
4/25/2025	53.54	53.83	52.72	53.05	1,060,807	52.89
4/24/2025	51.97	53.54	51.57	53.50	1,439,053	53.34
4/23/2025	52.21	52.80	51.38	51.75	1,113,396	51.59
4/22/2025	50.75	51.29	50.31	50.80	808,223	50.64
4/21/2025	50.51	50.62	49.50	50.10	1,400,956	49.95
4/17/2025	50.40	50.74	50.17	50.51	516,106	50.35
4/16/2025	49.94	50.62	49.66	50.30	954,958	50.15
4/15/2025	50.59	51.01	50.14	50.25	707,431	50.10
4/14/2025	50.61	50.63	49.48	50.58	1,109,703	50.42
4/11/2025	49.06	50.62	48.00	50.33	1,064,483	50.18
4/10/2025	49.52	50.02	47.87	48.95	1,464,470	48.80
4/09/2025	45.89	50.88	45.66	50.52	2,226,846	50.36
4/08/2025	48.33	48.59	46.26	46.75	2,147,517	46.61
4/07/2025	46.00	47.18	43.89	46.20	2,179,553	46.06
4/04/2025	49.63	49.83	47.96	47.54	2,395,486	47.39
4/03/2025	51.85	53.13	51.28	51.30	2,353,351	51.14
4/02/2025	49.22	53.89	49.22	53.78	3,409,703	53.61
4/01/2025	49.79	50.20	48.96	49.93	1,028,053	49.78