Get the Stockscreener App
41.65
2.78%
-1.19
After Hours:
41.65
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 November 03, 2025, is $41.65.
- 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 258.74% to $41.65 now.
- The 52-week high stock price for KBR is $72.60, representing a 74.31% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for KBR is $40.71, indicating a -2.25% decrease from the current share price, occurred on October 30, 2025.
- The closing price of Kbr Inc (KBR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $42.94 | $41.41 | $1.53 | 1,504,216.0 | -2.78% |
| Oct 31, 2025 | $43.28 | $41.50 | $1.78 | 2,821,184.0 | +3.20% |
| Oct 30, 2025 | $43.19 | $40.71 | $2.47 | 3,192,415.0 | -3.22% |
| Oct 29, 2025 | $43.53 | $42.74 | $0.79 | 1,498,193.0 | -0.37% |
| Oct 28, 2025 | $43.89 | $42.94 | $0.955 | 1,276,527.0 | -1.71% |
| Oct 27, 2025 | $44.14 | $43.42 | $0.72 | 1,459,867.0 | -0.64% |
| Oct 24, 2025 | $44.64 | $43.65 | $0.99 | 1,665,218.0 | -0.65% |
| Oct 23, 2025 | $44.72 | $43.45 | $1.27 | 1,628,651.0 | +2.31% |
| Oct 22, 2025 | $44.90 | $43.28 | $1.62 | 1,117,550.0 | -2.54% |
| Oct 21, 2025 | $44.83 | $43.33 | $1.50 | 1,449,291.0 | +2.25% |
| Oct 20, 2025 | $44.09 | $43.34 | $0.75 | 1,155,472.0 | +0.32% |
| Oct 17, 2025 | $43.55 | $42.94 | $0.6099 | 818,409.0 | -0.87% |
| Oct 16, 2025 | $44.59 | $43.54 | $1.05 | 887,371.0 | -0.79% |
| Oct 15, 2025 | $45.28 | $43.78 | $1.50 | 1,005,576.0 | -1.74% |
| Oct 14, 2025 | $44.97 | $44.11 | $0.8575 | 1,067,383.0 | +0.40% |
| Oct 13, 2025 | $45.03 | $43.37 | $1.66 | 2,083,905.0 | +3.38% |
| Oct 10, 2025 | $45.48 | $42.94 | $2.54 | 2,051,010.0 | -4.44% |
| Oct 09, 2025 | $46.96 | $45.24 | $1.72 | 1,081,998.0 | -3.48% |
| Oct 08, 2025 | $47.12 | $46.66 | $0.46 | 560,638.0 | +0.13% |
| Oct 07, 2025 | $47.62 | $46.48 | $1.14 | 910,632.0 | -1.31% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $42.94 | $41.41 | $1.53 | 3,008,432.0 | -2.78% |
| 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% |
Kbr Inc Stock (KBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $55.67 | $51.67 | $4.00 | 29,903,738.0 | +7.24% |
| Nov, 2023 | $58.72 | $49.37 | $9.35 | 44,185,132.0 | -11.14% |
| Oct, 2023 | $62.55 | $56.77 | $5.78 | 33,651,287.0 | -1.34% |
| Sep, 2023 | $62.31 | $58.34 | $3.98 | 28,564,426.0 | -4.19% |
| Aug, 2023 | $62.14 | $58.75 | $3.39 | 19,681,739.0 | +0.05% |
| Jul, 2023 | $65.87 | $60.80 | $5.07 | 22,081,918.0 | -5.49% |
| Jun, 2023 | $65.62 | $58.87 | $6.75 | 39,286,317.0 | +10.23% |
| May, 2023 | $59.99 | $56.75 | $3.24 | 25,922,920.0 | +4.04% |
| Apr, 2023 | $57.78 | $54.12 | $3.66 | 19,613,080.0 | +3.05% |
| Mar, 2023 | $55.54 | $50.74 | $4.80 | 23,198,251.0 | -0.11% |
| Feb, 2023 | $58.00 | $50.46 | $7.54 | 19,734,637.0 | +7.57% |
| Jan, 2023 | $53.12 | $47.70 | $5.42 | 21,152,492.0 | -2.97% |
3.93%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):