Get the Stockscreener App
46.49
0.53%
-0.25
After Hours:
46.49
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 August 01, 2025, is $46.49.
- 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 300.43% to $46.49 now.
- The 52-week high stock price for KBR is $72.60, representing a 56.16% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for KBR is $43.89, indicating a -5.59% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $46.88 | $45.48 | $1.41 | 2,488,596.0 | -0.53% |
| Jul 31, 2025 | $46.91 | $44.38 | $2.53 | 3,400,542.0 | +2.68% |
| Jul 30, 2025 | $46.75 | $45.33 | $1.42 | 1,906,007.0 | -2.28% |
| Jul 29, 2025 | $46.99 | $46.39 | $0.60 | 1,270,531.0 | -0.09% |
| Jul 28, 2025 | $47.60 | $45.99 | $1.61 | 1,402,411.0 | -1.12% |
| Jul 25, 2025 | $47.43 | $46.79 | $0.64 | 2,180,978.0 | +0.13% |
| Jul 24, 2025 | $47.54 | $46.70 | $0.84 | 1,130,461.0 | -0.95% |
| Jul 23, 2025 | $47.56 | $47.32 | $0.2434 | 474,406.0 | +1.00% |
| Jul 22, 2025 | $47.51 | $46.06 | $1.45 | 1,722,518.0 | +2.35% |
| Jul 21, 2025 | $46.95 | $45.85 | $1.10 | 845,895.0 | -1.22% |
| Jul 18, 2025 | $47.40 | $46.36 | $1.04 | 913,537.0 | -1.08% |
| Jul 17, 2025 | $47.49 | $46.63 | $0.865 | 970,485.0 | +0.64% |
| Jul 16, 2025 | $46.79 | $45.55 | $1.24 | 1,630,440.0 | +2.75% |
| Jul 15, 2025 | $47.13 | $45.43 | $1.70 | 1,268,614.0 | -2.90% |
| Jul 14, 2025 | $47.03 | $46.13 | $0.9049 | 1,297,650.0 | +0.97% |
| Jul 11, 2025 | $47.19 | $46.29 | $0.90 | 1,077,594.0 | -1.51% |
| Jul 10, 2025 | $47.59 | $47.01 | $0.59 | 1,300,925.0 | -1.22% |
| Jul 09, 2025 | $47.86 | $47.04 | $0.82 | 1,197,988.0 | +0.76% |
| Jul 08, 2025 | $47.75 | $46.96 | $0.79 | 1,473,508.0 | +0.85% |
| Jul 07, 2025 | $47.76 | $46.65 | $1.11 | 1,961,952.0 | -1.39% |
| Jul 03, 2025 | $48.15 | $47.51 | $0.64 | 823,811.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $46.88 | $45.48 | $1.41 | 2,488,596.0 | +0.00% |
| Jul, 2025 | $48.62 | $44.38 | $4.24 | 33,926,167.0 | -3.02% |
| 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% |
2.77%
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):