Get the Stockscreener App
37.45
0.11%
-0.04
Kbr Inc Stock (KBR) Price History
The historical daily chart and data for Kbr Inc stock (KBR), show that the latest closing stock price as of May 01, 2026, is $37.45.
- Kbr Inc all-time high stock price is $72.60, occurred on November 11, 2024.
- The lowest Kbr Inc stock price recorded was $11.61 on February 11, 2016. Since then, Kbr Inc's stock price has risen over 222.57% to $37.45 now.
- The 52-week high stock price for KBR is $56.78, representing a 51.62% increase from the current share price, occurred on May 12, 2025.
- The 52-week low stock price for KBR is $34.75, indicating a -7.21% decrease from the current share price, occurred on April 24, 2026.
- The closing price of Kbr Inc (KBR) stock in the beginning of 2025 was $48.13. The stock closed the year at $52.80, a gain of over 9.70% for the year.
The table below shows more information about KBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $37.92 | $37.29 | $0.63 | 1,507,674.0 | -0.11% |
| Apr 30, 2026 | $37.64 | $36.16 | $1.48 | 1,738,067.0 | +4.08% |
| Apr 29, 2026 | $36.41 | $35.73 | $0.685 | 1,153,982.0 | +0.06% |
| Apr 28, 2026 | $36.15 | $35.16 | $0.9871 | 1,121,959.0 | +2.01% |
| Apr 27, 2026 | $35.87 | $35.14 | $0.73 | 1,149,065.0 | +0.17% |
| Apr 24, 2026 | $35.40 | $34.75 | $0.65 | 1,020,360.0 | +0.00% |
| Apr 23, 2026 | $36.06 | $34.87 | $1.19 | 1,559,319.0 | -2.14% |
| Apr 22, 2026 | $37.46 | $35.77 | $1.69 | 1,071,225.0 | -1.93% |
| Apr 21, 2026 | $37.32 | $36.39 | $0.9258 | 1,247,142.0 | +0.69% |
| Apr 20, 2026 | $36.80 | $36.25 | $0.545 | 1,497,955.0 | +0.11% |
| Apr 17, 2026 | $37.56 | $36.07 | $1.49 | 1,485,418.0 | -0.74% |
| Apr 16, 2026 | $37.22 | $36.62 | $0.60 | 1,218,377.0 | -0.03% |
| Apr 15, 2026 | $37.16 | $36.44 | $0.72 | 1,210,884.0 | +0.94% |
| Apr 14, 2026 | $37.20 | $36.34 | $0.855 | 2,204,675.0 | -1.44% |
| Apr 13, 2026 | $37.48 | $36.41 | $1.06 | 1,460,145.0 | +0.60% |
| Apr 10, 2026 | $37.59 | $36.39 | $1.20 | 1,999,631.0 | -2.21% |
| Apr 09, 2026 | $38.31 | $37.03 | $1.28 | 1,463,645.0 | -2.09% |
| Apr 08, 2026 | $39.70 | $38.27 | $1.43 | 1,333,668.0 | +1.46% |
| Apr 07, 2026 | $38.12 | $37.30 | $0.82 | 780,838.0 | +0.32% |
| Apr 06, 2026 | $38.18 | $37.52 | $0.66 | 1,136,608.0 | -1.10% |
| Apr 02, 2026 | $38.70 | $36.86 | $1.84 | 939,612.0 | +1.41% |
Kbr Inc Stock (KBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kbr Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kbr Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kbr Inc Stock (KBR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $37.92 | $37.29 | $0.63 | 1,507,674.0 | +0.00% |
| Apr, 2026 | $39.70 | $34.75 | $4.95 | 29,474,580.0 | +1.60% |
| Mar, 2026 | $42.26 | $35.62 | $6.64 | 34,108,520.0 | -12.72% |
| Feb, 2026 | $44.47 | $39.39 | $5.08 | 26,339,872.0 | -1.35% |
| Jan, 2026 | $45.37 | $40.01 | $5.36 | 26,124,331.0 | +6.49% |
Kbr Inc Stock (KBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.33 | $39.52 | $5.81 | 30,343,941.0 | -1.38% |
| Nov, 2025 | $43.43 | $39.61 | $3.82 | 20,220,563.0 | -3.78% |
| Oct, 2025 | $48.33 | $40.71 | $7.61 | 31,839,409.0 | -9.41% |
| Sep, 2025 | $52.23 | $46.17 | $6.06 | 27,120,762.0 | -6.28% |
| Aug, 2025 | $52.08 | $45.48 | $6.60 | 28,942,883.0 | +7.96% |
| Jul, 2025 | $48.62 | $44.38 | $4.24 | 31,437,571.0 | -2.50% |
| Jun, 2025 | $54.38 | $46.91 | $7.47 | 29,029,198.0 | -8.14% |
| May, 2025 | $56.78 | $50.30 | $6.48 | 32,819,682.0 | -1.17% |
| Apr, 2025 | $53.89 | $43.89 | $10.00 | 30,302,299.0 | +6.02% |
| Mar, 2025 | $52.88 | $47.88 | $5.00 | 32,226,204.0 | +1.59% |
| Feb, 2025 | $55.93 | $47.16 | $8.77 | 36,222,856.0 | -9.90% |
| Jan, 2025 | $60.98 | $53.04 | $7.94 | 24,916,731.0 | -6.06% |
Kbr Inc Stock (KBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.49 | $55.12 | $6.37 | 28,553,046.0 | -5.80% |
| Nov, 2024 | $72.60 | $57.09 | $15.51 | 38,601,442.0 | -9.22% |
| Oct, 2024 | $71.38 | $64.45 | $6.93 | 24,811,441.0 | +2.89% |
| Sep, 2024 | $69.50 | $59.67 | $9.83 | 19,463,920.0 | -6.10% |
| Aug, 2024 | $69.40 | $61.86 | $7.54 | 13,483,619.0 | +4.16% |
| Jul, 2024 | $69.37 | $62.47 | $6.90 | 21,542,739.0 | +3.82% |
| Jun, 2024 | $65.88 | $62.13 | $3.75 | 18,167,850.0 | -2.31% |
| May, 2024 | $68.68 | $64.30 | $4.38 | 22,041,607.0 | +1.11% |
| Apr, 2024 | $66.60 | $61.27 | $5.33 | 25,537,657.0 | +2.01% |
| Mar, 2024 | $64.30 | $59.65 | $4.65 | 24,059,568.0 | +6.05% |
| Feb, 2024 | $60.28 | $51.95 | $8.33 | 31,702,206.0 | +15.20% |
| Jan, 2024 | $56.20 | $51.60 | $4.60 | 26,241,594.0 | -5.96% |
4.71%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):