KBR Inc (KBR) Historical Stock Data
50.80 ↑0.70 (1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBR is up 0.38% a day on average. There have been 14 days where KBR Inc closed green and 16 days where KBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 50.75 | 50.80 | ↑$0.05 (0.10%) | 50.31 | 51.29 | 808.21K |
| 2025-04-21 | 50.51 | 50.10 | ↓$0.41 (-0.81%) | 49.50 | 50.62 | 1.40M |
| 2025-04-17 | 50.40 | 50.51 | ↑$0.11 (0.22%) | 50.17 | 50.75 | 516.11K |
| 2025-04-16 | 49.94 | 50.30 | ↑$0.36 (0.72%) | 49.67 | 50.62 | 0.95M |
| 2025-04-15 | 50.59 | 50.25 | ↓$0.34 (-0.67%) | 50.14 | 51.01 | 707.43K |
| 2025-04-14 | 50.61 | 50.58 | ↓$0.03 (-0.06%) | 49.49 | 50.63 | 1.11M |
| 2025-04-11 | 49.06 | 50.33 | ↑$1.27 (2.59%) | 48.00 | 50.62 | 1.06M |
| 2025-04-10 | 49.52 | 48.95 | ↓$0.57 (-1.15%) | 47.87 | 50.02 | 1.46M |
| 2025-04-09 | 45.89 | 50.52 | ↑$4.63 (10.09%) | 45.66 | 50.88 | 2.23M |
| 2025-04-08 | 48.33 | 46.75 | ↓$1.58 (-3.27%) | 46.26 | 48.59 | 2.15M |
| 2025-04-07 | 46.00 | 46.20 | ↑$0.20 (0.43%) | 43.89 | 47.61 | 2.18M |
| 2025-04-04 | 49.63 | 47.54 | ↓$2.09 (-4.21%) | 47.51 | 49.83 | 2.40M |
| 2025-04-03 | 51.85 | 51.30 | ↓$0.55 (-1.06%) | 51.28 | 53.13 | 2.35M |
| 2025-04-02 | 49.22 | 53.78 | ↑$4.56 (9.26%) | 49.22 | 53.89 | 3.41M |
| 2025-04-01 | 49.79 | 49.93 | ↑$0.14 (0.28%) | 48.96 | 50.20 | 1.03M |
| 2025-03-31 | 49.97 | 49.81 | ↓$0.16 (-0.32%) | 49.46 | 50.16 | 1.24M |
| 2025-03-28 | 50.79 | 50.35 | ↓$0.44 (-0.87%) | 50.23 | 51.28 | 0.90M |
| 2025-03-27 | 51.06 | 51.18 | ↑$0.12 (0.24%) | 50.42 | 51.30 | 837.63K |
| 2025-03-26 | 51.48 | 50.98 | ↓$0.50 (-0.97%) | 50.67 | 51.99 | 703.25K |
| 2025-03-25 | 51.50 | 51.43 | ↓$0.07 (-0.14%) | 51.01 | 51.72 | 704.35K |
| 2025-03-24 | 50.58 | 51.34 | ↑$0.76 (1.50%) | 50.58 | 51.45 | 0.99M |
| 2025-03-21 | 49.48 | 50.13 | ↑$0.65 (1.31%) | 49.23 | 50.32 | 1.19M |
| 2025-03-20 | 50.71 | 50.04 | ↓$0.67 (-1.32%) | 49.88 | 51.00 | 1.31M |
| 2025-03-19 | 50.99 | 51.30 | ↑$0.31 (0.61%) | 50.68 | 51.66 | 1.25M |
| 2025-03-18 | 50.75 | 50.92 | ↑$0.17 (0.33%) | 50.24 | 51.09 | 1.11M |
| 2025-03-17 | 51.06 | 51.05 | ↓$0.01 (-0.02%) | 50.92 | 51.90 | 1.62M |
| 2025-03-14 | 50.23 | 50.66 | ↑$0.43 (0.86%) | 50.00 | 50.88 | 1.46M |
| 2025-03-13 | 50.42 | 50.01 | ↓$0.41 (-0.81%) | 49.94 | 50.74 | 1.23M |
| 2025-03-12 | 50.99 | 50.65 | ↓$0.34 (-0.67%) | 49.56 | 51.02 | 1.69M |
| 2025-03-11 | 51.09 | 50.73 | ↓$0.36 (-0.70%) | 49.82 | 51.43 | 1.97M |
Create an account or log in to view more rows.
$KBR ready to explode
$KBR this is going to skyrocket tmr!!!
$KBR choo choo
$KBR buying time
added
$KBR I can wait.
$KBR Buy the dip.
$KBR my hands are made out of diamonds
$KBR how low can she go
$KBR I gave in! Bought more 100 shares
$KBR rubbish