Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	36.08	37.06	35.62	36.86	1,643,447	+1.05(+2.93%)
Mar 30, 2026	37.28	37.42	35.66	35.81	1,607,757	-1.19(-3.22%)
Mar 27, 2026	37.52	37.79	36.93	37.00	1,835,278	-0.53(-1.41%)
Mar 26, 2026	37.55	38.17	37.44	37.53	984,105	-0.21(-0.56%)
Mar 25, 2026	37.80	38.13	36.39	37.74	1,183,894	+0.28(+0.75%)
Mar 24, 2026	37.39	37.85	37.04	37.46	1,208,361	-0.38(-1.00%)
Mar 23, 2026	38.07	38.34	37.51	37.84	1,496,516	+0.55(+1.47%)
Mar 20, 2026	37.25	37.55	36.94	37.29	2,555,851	+0.20(+0.54%)
Mar 19, 2026	36.29	37.36	36.19	37.09	1,627,659	+0.56(+1.53%)
Mar 18, 2026	36.88	37.53	36.52	36.53	940,017	-0.59(-1.59%)
Mar 17, 2026	36.81	37.28	36.70	37.12	934,238	+0.56(+1.53%)
Mar 16, 2026	36.56	37.04	36.33	36.56	1,380,460	-0.09(-0.25%)
Mar 13, 2026	36.79	37.01	36.35	36.65	1,157,508	-0.14(-0.38%)
Mar 12, 2026	37.36	38.69	36.71	36.79	1,416,618	-0.87(-2.31%)
Mar 11, 2026	37.81	38.02	37.31	37.66	1,081,100	-0.21(-0.55%)
Mar 10, 2026	39.44	39.66	37.21	37.87	2,122,796	-1.51(-3.83%)
Mar 09, 2026	39.83	39.83	38.27	39.38	2,113,754	-0.62(-1.55%)
Mar 06, 2026	39.76	40.48	39.20	40.00	2,290,987	-0.13(-0.32%)
Mar 05, 2026	40.24	40.70	39.80	40.13	1,090,552	-0.40(-0.99%)
Mar 04, 2026	40.79	41.27	39.82	40.53	2,751,874	-0.45(-1.10%)
Mar 03, 2026	40.55	41.56	39.79	40.98	1,457,636	-0.57(-1.37%)
Mar 02, 2026	42.26	42.26	40.65	41.55	1,629,770	-0.68(-1.61%)
Feb 27, 2026	41.66	42.62	41.23	42.23	1,442,728	+0.19(+0.45%)
Feb 26, 2026	42.41	42.46	39.39	42.04	2,263,766	+1.23(+3.01%)
Feb 25, 2026	40.89	41.23	40.41	40.81	2,236,003	+0.41(+1.01%)
Feb 24, 2026	40.58	40.71	40.09	40.40	1,075,819	+0.07(+0.17%)
Feb 23, 2026	42.28	42.65	40.23	40.33	874,716	-2.38(-5.57%)
Feb 20, 2026	42.81	43.24	42.15	42.71	1,151,129	-0.32(-0.74%)
Feb 19, 2026	42.24	43.19	42.22	43.03	1,337,614	+0.88(+2.09%)
Feb 18, 2026	41.49	42.41	41.00	42.15	1,114,688	+0.89(+2.16%)
Feb 17, 2026	41.40	41.96	40.55	41.26	1,628,403	-0.04(-0.10%)
Feb 13, 2026	40.38	41.54	40.10	41.30	965,252	+1.15(+2.86%)
Feb 12, 2026	41.01	41.81	39.43	40.15	1,244,394	-0.75(-1.83%)
Feb 11, 2026	43.79	43.92	40.47	40.90	1,929,534	-2.90(-6.62%)
Feb 10, 2026	44.15	44.37	43.49	43.80	929,531	-0.32(-0.73%)
Feb 09, 2026	43.38	44.47	43.28	44.12	1,307,714	+0.63(+1.45%)
Feb 06, 2026	42.39	43.63	42.39	43.49	1,493,118	+1.39(+3.30%)
Feb 05, 2026	42.86	43.13	41.77	42.10	1,456,744	-0.54(-1.27%)
Feb 04, 2026	41.80	42.93	41.70	42.64	1,611,222	+1.01(+2.43%)
Feb 03, 2026	42.43	42.75	41.06	41.63	1,184,597	-0.89(-2.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

KBR, Inc. Common Stock (NY:KBR)

Historical Prices

Information