MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KBR — KBR, Inc.
NYSEKBR, Inc.
$34.52
+0.28(+0.82%)
- O
- 34.27
- H
- 34.90
- L
- 33.66
- V
- 1.6M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$34.52
Period Return-33.29%
Period High$56.78
Period Low$29.94
Avg Daily Volume1.49M
Total Trading Days365
KBR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.27 | $34.90 | $33.66 | $34.52 | +$0.28 | +0.82% | 1,596,360 | $34.55 | $33.66 $34.90 |
| Oct 2, 2026 | $35.10 | $35.45 | $33.98 | $34.24 | $-0.81 | -2.31% | 1,897,855 | $34.27 | $33.98 $35.45 |
| Oct 1, 2026 | $35.63 | $36.13 | $35.01 | $35.05 | $-0.11 | -0.31% | 1,653,176 | $35.26 | $35.01 $36.13 |
| Sep 30, 2026 | $35.23 | $35.41 | $34.74 | $35.16 | +$0.03 | +0.09% | 1,783,425 | $35.15 | $34.74 $35.41 |
| Sep 29, 2026 | $34.60 | $35.39 | $34.36 | $35.13 | +$0.29 | +0.83% | 2,241,597 | $34.92 | $34.36 $35.39 |
| Sep 28, 2026 | $34.92 | $35.32 | $34.33 | $34.84 | +$0.30 | +0.87% | 1,967,825 | $34.75 | $34.33 $35.32 |
| Sep 25, 2026 | $34.51 | $34.65 | $33.88 | $34.54 | $-0.27 | -0.78% | 1,402,947 | $34.27 | $33.88 $34.65 |
| Sep 24, 2026 | $35.31 | $35.93 | $34.55 | $34.81 | $-0.53 | -1.50% | 1,175,388 | $34.87 | $34.55 $35.93 |
| Sep 23, 2026 | $35.00 | $35.82 | $34.70 | $35.34 | +$0.33 | +0.94% | 1,375,111 | $35.36 | $34.70 $35.82 |
| Sep 22, 2026 | $36.22 | $36.22 | $34.86 | $35.01 | $-0.73 | -2.04% | 2,038,513 | $35.20 | $34.86 $36.22 |
| Sep 21, 2026 | $35.54 | $35.94 | $35.31 | $35.74 | +$0.20 | +0.56% | 1,299,893 | $35.66 | $35.31 $35.94 |
| Sep 18, 2026 | $36.74 | $36.80 | $35.53 | $35.54 | $-1.16 | -3.16% | 2,787,841 | $35.75 | $35.53 $36.80 |
| Sep 17, 2026 | $36.99 | $37.08 | $36.52 | $36.70 | +$0.10 | +0.27% | 1,093,553 | $36.76 | $36.52 $37.08 |
| Sep 16, 2026 | $37.09 | $37.29 | $36.24 | $36.60 | $-0.72 | -1.93% | 1,390,044 | $36.67 | $36.24 $37.29 |
| Sep 15, 2026 | $36.11 | $37.38 | $36.07 | $37.32 | +$0.52 | +1.41% | 1,416,548 | $37.01 | $36.07 $37.38 |
| Sep 14, 2026 | $36.89 | $37.18 | $36.63 | $36.80 | +$0.21 | +0.57% | 746,157 | $36.83 | $36.63 $37.18 |
| Sep 11, 2026 | $36.61 | $36.78 | $35.75 | $36.59 | +$0.14 | +0.38% | 1,360,774 | $36.32 | $35.75 $36.78 |
| Sep 10, 2026 | $36.16 | $36.74 | $36.00 | $36.45 | +$0.31 | +0.86% | 752,821 | $36.44 | $36.00 $36.74 |
| Sep 9, 2026 | $37.22 | $37.80 | $36.09 | $36.14 | $-0.90 | -2.43% | 1,050,736 | $36.42 | $36.09 $37.80 |
| Sep 8, 2026 | $36.68 | $37.16 | $36.10 | $37.04 | +$0.22 | +0.60% | 1,904,404 | $36.94 | $36.10 $37.16 |
| Sep 4, 2026 | $36.69 | $37.12 | $36.38 | $36.82 | $-0.47 | -1.26% | 1,036,071 | $36.79 | $36.38 $37.12 |
| Sep 3, 2026 | $37.23 | $37.71 | $36.44 | $37.29 | +$0.36 | +0.97% | 820,257 | $37.07 | $36.44 $37.71 |
| Sep 2, 2026 | $36.66 | $37.11 | $36.32 | $36.93 | $-0.03 | -0.08% | 1,005,122 | $36.86 | $36.32 $37.11 |
| Sep 1, 2026 | $37.51 | $37.52 | $36.80 | $36.96 | $-0.54 | -1.44% | 963,619 | $37.03 | $36.80 $37.52 |
| Aug 31, 2026 | $38.04 | $38.59 | $37.47 | $37.50 | $-0.53 | -1.39% | 1,253,817 | $37.66 | $37.47 $38.59 |
| Aug 28, 2026 | $37.75 | $38.38 | $37.72 | $38.03 | $-0.16 | -0.42% | 1,121,814 | $38.02 | $37.72 $38.38 |
| Aug 27, 2026 | $37.91 | $38.30 | $37.70 | $38.19 | +$0.26 | +0.69% | 1,243,974 | $38.13 | $37.70 $38.30 |
| Aug 26, 2026 | $37.56 | $38.32 | $37.53 | $37.93 | +$0.24 | +0.64% | 687,432 | $37.96 | $37.53 $38.32 |
| Aug 25, 2026 | $37.71 | $37.90 | $37.50 | $37.69 | +$0.00 | +0.00% | 1,009,474 | $37.73 | $37.50 $37.90 |
| Aug 24, 2026 | $38.70 | $38.70 | $37.58 | $37.69 | $-0.89 | -2.31% | 942,030 | $37.77 | $37.58 $38.70 |