KBR Inc (KBR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.50	38.09	37.27	38.04	+1.25%	1,096,200
2026-08-06	36.59	37.91	36.55	37.57	+3.41%	1,768,900
2026-08-05	38.00	38.14	36.22	36.33	-3.97%	1,364,000
2026-08-04	36.95	38.04	36.52	37.83	+2.00%	1,171,700
2026-08-03	36.67	37.38	36.56	37.09	+1.31%	1,645,200
2026-07-31	33.85	36.87	33.70	36.61	+6.52%	3,842,700
2026-07-30	34.87	35.04	32.14	34.37	-4.34%	3,960,000
2026-07-29	37.00	37.15	35.58	35.93	-3.93%	2,797,000
2026-07-28	37.08	37.68	36.89	37.40	+1.58%	1,810,000
2026-07-27	37.10	37.39	36.78	36.82	-0.30%	1,296,300
2026-07-24	36.79	37.77	36.72	36.93	+1.60%	1,800,700
2026-07-23	35.70	36.66	35.70	36.35	+2.05%	1,723,000
2026-07-22	34.84	35.64	34.80	35.62	+3.58%	1,310,800
2026-07-21	34.14	34.77	34.13	34.39	-0.52%	1,391,900
2026-07-20	35.14	35.43	34.49	34.57	-1.43%	1,470,400
2026-07-17	36.01	36.43	34.98	35.07	-3.07%	1,291,500
2026-07-16	36.24	36.45	35.69	36.18	+0.56%	1,190,600
2026-07-15	35.72	36.66	35.57	35.98	+1.32%	1,608,000
2026-07-14	35.06	35.95	34.64	35.51	-0.67%	1,581,900
2026-07-13	35.91	36.37	35.29	35.75	+0.79%	1,291,200
2026-07-10	35.82	36.38	35.43	35.47	-0.98%	1,031,900
2026-07-09	35.88	36.21	35.58	35.82	-1.24%	1,341,700
2026-07-08	36.25	36.64	35.83	36.27	-1.09%	1,188,800
2026-07-07	37.88	38.04	36.49	36.67	-2.03%	2,094,500
2026-07-06	36.29	37.69	36.09	37.43	+2.80%	2,454,100
2026-07-02	35.08	36.44	35.07	36.41	+5.02%	2,030,300
2026-07-01	34.60	35.35	34.38	34.67	+0.41%	2,395,000
2026-06-30	33.49	34.86	33.33	34.53	+2.43%	2,486,400
2026-06-29	33.68	34.02	33.33	33.71	+1.02%	3,975,500
2026-06-26	32.18	33.49	32.18	33.37	+3.47%	2,413,000
2026-06-25	33.45	33.45	32.16	32.25	-2.83%	1,338,200
2026-06-24	33.10	33.71	33.10	33.19	-0.03%	1,338,000
2026-06-23	31.86	33.25	31.86	33.20	+3.39%	1,616,100
2026-06-22	32.54	32.69	31.61	32.11	-2.16%	1,574,400
2026-06-18	33.72	33.96	32.46	32.82	-3.24%	4,001,200
2026-06-17	34.70	35.48	33.88	33.92	-3.17%	1,434,000
2026-06-16	34.87	35.61	34.50	35.03	+0.60%	1,268,500
2026-06-15	35.89	36.24	34.72	34.82	-2.85%	1,506,600
2026-06-12	35.36	36.25	35.00	35.84	+1.36%	1,044,300
2026-06-11	34.24	35.54	33.92	35.36	+3.33%	1,477,200
2026-06-10	35.19	35.36	34.02	34.22	-3.11%	1,202,200
2026-06-09	35.27	35.89	35.01	35.32	+0.31%	1,242,500
2026-06-08	35.36	35.81	35.01	35.21	-0.98%	1,200,100
2026-06-05	36.31	36.49	35.45	35.56	-1.58%	1,251,400
2026-06-04	35.72	36.68	35.50	36.13	+1.12%	1,581,500
2026-06-03	35.50	35.87	35.00	35.73	+0.03%	2,247,300
2026-06-02	35.20	36.34	34.85	35.72	+0.20%	3,528,700
2026-06-01	35.36	36.27	35.29	35.65	+2.00%	2,129,000
2026-05-29	34.14	36.05	34.00	34.95	+1.48%	3,977,800
2026-05-28	33.06	34.57	32.68	34.44	+4.33%	2,334,900
2026-05-27	33.29	33.98	32.99	33.01	-1.52%	1,437,400
2026-05-26	33.40	33.83	33.26	33.52	+0.18%	1,617,600
2026-05-22	32.61	33.91	32.41	33.46	+4.24%	1,649,300
2026-05-21	32.02	32.26	31.36	32.10	-0.71%	1,180,500
2026-05-20	31.70	32.39	31.09	32.33	+1.51%	1,537,100
2026-05-19	32.47	32.88	31.80	31.85	-1.21%	2,391,300
2026-05-18	30.48	32.28	30.48	32.24	+7.25%	2,579,600
2026-05-15	31.02	31.27	29.94	30.06	-2.66%	1,539,200
2026-05-14	30.64	31.50	30.47	30.88	+1.25%	2,207,500
2026-05-13	31.66	31.80	30.42	30.50	-4.93%	2,518,900
2026-05-12	32.62	32.92	32.04	32.08	-1.20%	1,793,400
2026-05-11	32.56	32.84	32.21	32.47	-0.22%	1,946,300
2026-05-08	33.00	33.06	31.56	32.54	-1.99%	2,547,800
2026-05-07	35.31	35.74	33.04	33.20	-5.44%	2,882,500
2026-05-06	36.61	36.98	35.05	35.11	-4.02%	2,433,600
2026-05-05	37.99	38.56	35.59	36.58	-5.40%	3,885,600
2026-05-04	37.37	39.07	37.37	38.67	+3.26%	2,603,500
2026-05-01	37.50	37.92	37.29	37.45	-0.11%	1,507,800
2026-04-30	36.39	37.64	36.16	37.49	+4.08%	1,738,700
2026-04-29	36.11	36.41	35.73	36.02	+0.06%	1,165,500
2026-04-28	35.62	36.15	35.16	36.00	+2.01%	1,121,970
2026-04-27	35.39	35.87	35.14	35.29	+0.17%	1,149,153
2026-04-24	35.23	35.40	34.75	35.23	+0.00%	1,027,000
2026-04-23	35.96	36.06	34.87	35.23	-2.14%	1,559,600
2026-04-22	36.90	37.46	35.77	36.00	-1.93%	1,072,400
2026-04-21	36.52	37.32	36.39	36.71	+0.69%	1,247,300
2026-04-20	36.35	36.80	36.25	36.46	+0.11%	1,499,200
2026-04-17	36.78	37.56	36.07	36.42	-0.74%	1,486,800
2026-04-16	36.79	37.22	36.62	36.69	-0.03%	1,219,300
2026-04-15	36.49	37.16	36.44	36.70	+0.94%	1,210,900
2026-04-14	36.91	37.20	36.34	36.36	-1.44%	2,260,100
2026-04-13	36.48	37.48	36.41	36.89	+0.60%	1,460,300
2026-04-10	37.55	37.59	36.39	36.67	-2.21%	2,001,800
2026-04-09	38.31	38.31	37.03	37.50	-2.09%	1,464,200
2026-04-08	38.57	39.70	38.27	38.30	+1.46%	1,372,900
2026-04-07	37.53	38.13	37.31	37.75	+0.32%	782,300
2026-04-06	37.93	38.18	37.52	37.63	-1.10%	1,136,700
2026-04-02	37.11	38.70	36.86	38.05	+1.41%	939,800
2026-04-01	36.94	37.71	36.61	37.52	+1.79%	1,174,600
2026-03-31	36.08	37.06	35.62	36.86	+2.93%	1,643,400
2026-03-30	37.28	37.42	35.67	35.81	-3.22%	1,607,800
2026-03-27	37.52	37.79	36.93	37.00	-1.41%	1,835,276
2026-03-26	37.55	38.17	37.44	37.53	-0.56%	984,096
2026-03-25	37.80	38.13	36.39	37.74	+0.75%	1,183,893
2026-03-24	37.39	37.85	37.04	37.46	-1.00%	1,208,601
2026-03-23	38.07	38.34	37.51	37.84	+1.47%	1,496,604
2026-03-20	37.25	37.55	36.94	37.29	+0.54%	2,555,851
2026-03-19	36.29	37.36	36.19	37.09	+1.53%	1,627,663
2026-03-18	36.88	37.53	36.52	36.53	-1.59%	940,292
2026-03-17	36.81	37.28	36.70	37.12	+1.53%	934,247
2026-03-16	36.56	37.04	36.33	36.56	-0.25%	1,380,469
2026-03-13	36.79	37.01	36.35	36.65	-0.38%	1,157,507
2026-03-12	37.36	38.69	36.71	36.79	-2.31%	1,408,955
2026-03-11	37.81	38.02	37.31	37.66	-0.55%	1,081,163
2026-03-10	39.44	39.66	37.21	37.87	-3.83%	2,122,798
2026-03-09	39.83	39.83	38.27	39.38	-1.55%	2,113,806
2026-03-06	39.76	40.48	39.20	40.00	-0.32%	2,290,986
2026-03-05	40.24	40.70	39.80	40.13	-0.99%	1,090,807
2026-03-04	40.79	41.27	39.82	40.53	-1.10%	2,751,998
2026-03-03	40.55	41.56	39.79	40.98	-1.37%	1,457,646
2026-03-02	42.26	42.26	40.65	41.55	-1.61%	1,629,993
2026-02-27	41.66	42.62	41.23	42.23	+0.45%	1,442,727
2026-02-26	42.41	42.46	39.39	42.04	+3.01%	2,263,789
2026-02-25	40.89	41.23	40.41	40.81	+1.01%	2,236,063
2026-02-24	40.58	40.71	40.09	40.40	+0.17%	1,075,821
2026-02-23	42.28	42.65	40.23	40.33	-5.57%	874,716
2026-02-20	42.81	43.24	42.15	42.71	-0.74%	1,151,129
2026-02-19	42.24	43.19	42.22	43.03	+2.09%	1,337,616
2026-02-18	41.49	42.41	41.00	42.15	+2.16%	1,114,688
2026-02-17	41.40	41.96	40.55	41.26	-0.10%	1,628,413
2026-02-13	40.38	41.54	40.10	41.30	+2.86%	965,252
2026-02-12	41.01	41.81	39.43	40.15	-1.83%	1,244,394
2026-02-11	43.79	43.92	40.47	40.90	-6.62%	1,929,853
2026-02-10	44.15	44.37	43.49	43.80	-0.73%	929,534
2026-02-09	43.38	44.47	43.28	44.12	+1.45%	1,307,717
2026-02-06	42.39	43.63	42.39	43.49	+3.30%	1,493,118
2026-02-05	42.86	43.13	41.77	42.10	-1.27%	1,456,756
2026-02-04	41.80	42.93	41.70	42.64	+2.43%	1,611,239
2026-02-03	42.43	42.75	41.06	41.63	-2.09%	1,184,597
2026-02-02	42.54	42.94	42.12	42.52	-0.68%	1,463,114
2026-01-30	43.00	43.41	42.16	42.81	-0.97%	1,200,656
2026-01-29	43.53	43.80	42.74	43.23	+0.16%	2,496,553
2026-01-28	43.29	43.38	42.82	43.16	+0.02%	767,629
2026-01-27	43.26	43.47	42.82	43.15	-0.64%	623,442
2026-01-26	44.45	44.69	42.87	43.43	-2.12%	855,859
2026-01-23	44.83	45.36	44.07	44.37	-0.16%	1,452,332
2026-01-22	44.50	44.69	44.01	44.44	+0.27%	838,789
2026-01-21	43.86	44.56	43.50	44.32	+1.93%	885,407
2026-01-20	44.00	44.44	43.27	43.48	-2.69%	949,599
2026-01-16	44.80	44.80	43.98	44.68	-0.67%	1,039,536
2026-01-15	44.07	45.37	43.91	44.98	+2.18%	1,446,915
2026-01-14	44.11	44.38	43.66	44.02	+0.02%	1,441,670
2026-01-13	44.55	44.87	43.74	44.01	-0.63%	1,307,258
2026-01-12	44.36	44.63	44.09	44.29	-0.16%	1,128,635
2026-01-09	43.75	44.59	43.63	44.36	+1.53%	1,153,385
2026-01-08	42.77	44.20	42.63	43.69	+3.41%	1,513,579
2026-01-07	43.18	43.36	42.00	42.25	-1.74%	1,457,691
2026-01-06	43.00	43.25	41.98	43.00	-0.53%	2,027,661
2026-01-05	41.38	43.47	41.26	43.23	+6.71%	2,531,275
2026-01-02	40.16	40.75	40.01	40.51	+0.77%	1,778,623
2025-12-31	40.52	40.76	40.18	40.20	-1.11%	850,561
2025-12-30	40.20	40.73	39.96	40.65	+1.09%	1,159,728
2025-12-29	40.16	40.40	39.98	40.21	-0.02%	2,141,927
2025-12-26	40.14	40.58	40.00	40.22	-0.02%	646,093
2025-12-24	39.90	40.46	39.55	40.23	+0.63%	577,073
2025-12-23	40.25	40.43	39.52	39.98	-0.37%	1,328,587
2025-12-22	40.52	40.98	39.81	40.13	-0.42%	1,820,944
2025-12-19	41.68	41.73	40.05	40.30	-5.84%	5,408,315
2025-12-18	43.29	43.55	42.72	42.80	-0.21%	983,791
2025-12-17	42.51	43.49	42.37	42.89	+0.70%	1,002,321
2025-12-16	42.98	43.06	42.23	42.59	-1.14%	2,228,787
2025-12-15	43.74	44.29	42.89	43.08	-0.92%	1,937,486
2025-12-12	44.18	44.33	43.47	43.48	-1.23%	850,598
2025-12-11	43.72	44.52	43.68	44.02	+0.96%	984,410
2025-12-10	43.61	43.96	43.15	43.60	+0.00%	997,694
2025-12-09	43.47	43.99	43.40	43.60	-0.02%	726,768
2025-12-08	44.23	44.51	43.42	43.61	-1.56%	1,035,813
2025-12-05	44.12	44.48	43.28	44.30	-0.65%	1,270,904
2025-12-04	43.96	45.33	43.88	44.59	+1.87%	1,762,386
2025-12-03	43.82	44.26	43.33	43.77	+0.21%	1,179,225
2025-12-02	42.56	44.31	42.21	43.68	+4.57%	2,491,366
2025-12-01	40.98	42.18	40.88	41.77	+1.33%	1,614,010
2025-11-28	40.81	41.27	40.78	41.22	+1.10%	529,720
2025-11-26	40.84	41.37	40.67	40.77	+0.07%	1,058,713
2025-11-25	40.00	40.86	40.00	40.74	+2.26%	1,441,877
2025-11-24	40.19	40.45	39.61	39.84	-1.19%	1,136,647
2025-11-21	39.85	40.89	39.65	40.32	+1.36%	1,556,953
2025-11-20	41.00	41.19	39.76	39.78	-1.78%	932,033
2025-11-19	40.72	41.02	40.04	40.50	-0.71%	927,829
2025-11-18	40.54	40.91	40.33	40.79	+0.52%	739,978
2025-11-17	41.89	42.05	40.47	40.58	-3.54%	1,174,376
2025-11-14	41.56	42.08	41.42	42.07	-0.45%	841,162
2025-11-13	42.11	42.92	42.00	42.26	-0.63%	824,925
2025-11-12	42.53	43.11	42.45	42.53	+0.24%	673,285
2025-11-11	42.39	42.76	42.09	42.43	+0.09%	647,030
2025-11-10	43.00	43.26	41.71	42.39	-0.54%	843,413
2025-11-07	41.29	42.66	41.12	42.62	+2.26%	1,380,522
2025-11-06	42.77	42.95	41.31	41.68	-2.55%	1,202,683
2025-11-05	42.44	43.43	42.23	42.77	+0.87%	1,296,617
2025-11-04	41.26	42.46	41.01	42.40	+1.80%	1,522,704
2025-11-03	42.66	42.94	41.41	41.65	-2.78%	1,504,256
2025-10-31	41.74	43.28	41.50	42.84	+3.20%	2,822,236
2025-10-30	42.27	43.19	40.71	41.51	-3.22%	3,192,557
2025-10-29	42.89	43.53	42.74	42.89	-0.37%	1,505,553
2025-10-28	43.72	43.89	42.94	43.05	-1.71%	1,276,975
2025-10-27	44.14	44.14	43.42	43.80	-0.64%	1,460,042
2025-10-24	44.64	44.64	43.65	44.08	-0.65%	1,665,746
2025-10-23	43.65	44.72	43.45	44.37	+2.31%	1,628,821
2025-10-22	44.56	44.90	43.28	43.37	-2.54%	1,218,691
2025-10-21	43.53	44.83	43.33	44.50	+2.25%	1,449,419
2025-10-20	43.59	44.09	43.34	43.52	+0.32%	1,166,370
2025-10-17	43.41	43.55	42.94	43.38	-0.87%	818,411
2025-10-16	44.34	44.59	43.54	43.76	-0.79%	887,535
2025-10-15	45.13	45.28	43.78	44.11	-1.74%	1,005,594
2025-10-14	44.31	44.97	44.11	44.89	+0.40%	1,068,278
2025-10-13	43.37	45.03	43.37	44.71	+3.38%	2,084,024
2025-10-10	45.47	45.48	42.94	43.25	-4.44%	2,051,280
2025-10-09	46.90	46.96	45.24	45.26	-3.48%	1,082,006
2025-10-08	46.96	47.12	46.66	46.89	+0.13%	560,805
2025-10-07	47.62	47.62	46.48	46.83	-1.31%	911,135
2025-10-06	47.47	48.13	47.27	47.45	+0.06%	1,060,223
2025-10-03	47.20	47.57	46.91	47.42	+0.64%	1,145,243
2025-10-02	47.54	48.12	46.88	47.12	-1.36%	943,014
2025-10-01	46.91	48.33	46.81	47.77	+1.02%	959,831
2025-09-30	46.84	47.31	46.51	47.29	+0.75%	1,027,961
2025-09-29	47.55	47.66	46.88	46.94	-0.87%	1,049,488
2025-09-26	47.27	47.95	46.75	47.35	+0.74%	1,149,312
2025-09-25	49.28	49.60	46.17	47.00	-5.07%	3,123,045
2025-09-24	52.15	52.23	49.25	49.51	+3.49%	3,231,439
2025-09-23	48.81	49.24	47.70	47.84	-1.69%	1,136,295
2025-09-22	48.59	48.80	47.85	48.66	-0.23%	888,247
2025-09-19	49.46	49.46	48.52	48.77	-1.22%	1,789,915
2025-09-18	49.09	49.62	48.62	49.37	+1.17%	1,066,507
2025-09-17	48.45	49.81	48.45	48.80	+1.20%	879,889
2025-09-16	48.54	48.82	48.16	48.22	-1.15%	720,793
2025-09-15	49.09	49.51	48.78	48.78	-1.24%	799,480
2025-09-12	49.46	50.15	49.13	49.39	-0.18%	840,914
2025-09-11	49.85	50.12	49.13	49.48	-0.66%	2,070,628
2025-09-10	49.20	49.89	48.85	49.81	+1.01%	1,031,824
2025-09-09	49.29	49.47	48.96	49.31	+0.08%	736,376
2025-09-08	49.42	49.49	48.42	49.27	-0.79%	1,024,283
2025-09-05	49.21	49.93	49.14	49.66	+1.47%	839,806
2025-09-04	49.89	50.12	48.80	48.94	-2.16%	1,342,957
2025-09-03	50.04	50.27	49.27	50.02	-0.44%	1,242,670
2025-09-02	50.25	50.55	49.88	50.24	-0.44%	1,299,576
2025-08-29	51.20	51.44	50.42	50.46	-1.60%	978,607
2025-08-28	51.64	52.08	50.63	51.28	-0.64%	1,081,500
2025-08-27	51.14	51.97	51.11	51.61	+0.82%	1,364,663
2025-08-26	50.88	51.67	50.88	51.19	+0.39%	1,193,988
2025-08-25	51.00	51.28	50.72	50.99	-0.14%	1,080,994
2025-08-22	49.87	51.07	49.87	51.06	+2.94%	934,628
2025-08-21	49.44	49.95	49.41	49.60	-0.04%	749,938
2025-08-20	49.90	50.05	49.33	49.62	-0.50%	1,008,496
2025-08-19	49.83	50.22	49.57	49.87	+0.18%	866,361
2025-08-18	49.70	50.13	49.30	49.78	+0.36%	1,290,226
2025-08-15	50.01	50.01	48.95	49.60	-0.46%	1,135,421
2025-08-14	50.27	50.67	49.77	49.83	-1.25%	1,020,352
2025-08-13	49.00	50.65	48.30	50.46	+1.35%	1,784,370
2025-08-12	49.41	49.86	49.00	49.79	+0.91%	968,551
2025-08-11	49.91	50.51	49.31	49.34	-1.08%	1,572,981

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+4.32%). Worst month: Sep (-4.77%). Based on 5 years of daily data (2022–2026).

Jan-2.26%
Feb+2.91%
Mar-0.50%
Apr+2.52%
May-1.85%
Jun-0.12%
Jul+0.23%
Aug+4.32%
Sep-4.77%
Oct+0.19%
Nov-4.38%
Dec-0.42%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is KBR Inc's (KBR) latest close?

38.04 on 2026-08-07, from the Closelook data lake's daily price record.

What is KBR's 52-week high and low?

52.23 high and 29.94 low over the trailing 52 weeks, as of 2026-08-07.

What is KBR Inc's strongest and weakest month historically?

Historically, KBR's strongest calendar month has been Aug (average +4.32%) and its weakest Sep (average -4.77%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.