Daily trading records

KBR Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for KBR.

The verified trading-day record runs from June 23, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free KBR email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review KBR's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.27%

From the September 9, 2026 close of $36.14 to $36.60 on September 16, 2026.

20-session performance

-2.71%

From the August 18, 2026 close of $37.62 to $36.60 on September 16, 2026.

60-session performance

+13.98%

From the June 22, 2026 close of $32.11 to $36.60 on September 16, 2026.

KBR Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$37.09$37.29$36.235$36.601,390,044-$0.72 (-1.93%)
$36.11$37.38$36.07$37.321,416,677+$0.52 (+1.41%)
$36.89$37.18$36.625$36.80746,401+$0.21 (+0.57%)
$36.61$36.775$35.75$36.591,347,905+$0.14 (+0.38%)
$36.16$36.74$36.00$36.45752,821+$0.31 (+0.86%)
$37.22$37.80$36.09$36.141,050,736-$0.90 (-2.43%)
$36.68$37.16$36.10$37.041,904,404+$0.22 (+0.60%)
$36.69$37.12$36.38$36.821,036,071-$0.47 (-1.26%)
$37.23$37.705$36.44$37.29820,257+$0.36 (+0.97%)
$36.66$37.105$36.32$36.931,006,795-$0.03 (-0.08%)
$37.51$37.52$36.80$36.96963,619-$0.54 (-1.44%)
$38.04$38.59$37.47$37.501,253,739-$0.53 (-1.39%)
$37.75$38.38$37.719$38.031,121,814-$0.16 (-0.42%)
$37.91$38.30$37.70$38.191,243,974+$0.26 (+0.69%)
$37.56$38.32$37.53$37.93687,432+$0.24 (+0.64%)
$37.71$37.895$37.50$37.691,009,474$0.00 (0.00%)
$38.70$38.70$37.58$37.69942,030-$0.89 (-2.31%)
$37.94$38.945$37.94$38.581,163,788+$0.68 (+1.79%)
$37.90$38.5741$37.61$37.901,151,281-$0.07 (-0.18%)
$37.70$38.46$37.55$37.971,698,599+$0.35 (+0.93%)
$37.88$38.28$37.49$37.62979,695+$0.07 (+0.19%)
$38.37$38.37$37.46$37.551,246,945-$0.82 (-2.14%)
$38.26$38.505$37.85$38.371,310,830+$0.21 (+0.55%)
$38.05$38.50$37.32$38.16880,147+$0.06 (+0.16%)
$36.83$38.14$36.702$38.101,157,817+$0.54 (+1.44%)
$38.28$38.28$37.38$37.561,261,627-$0.73 (-1.91%)
$37.75$38.57$37.75$38.291,103,918+$0.25 (+0.66%)
$37.50$38.09$37.265$38.041,096,211+$0.47 (+1.25%)
$36.59$37.91$36.55$37.571,768,929+$1.24 (+3.41%)
$38.00$38.14$36.2161$36.331,364,008-$1.50 (-3.97%)
$36.95$38.04$36.5156$37.831,171,786+$0.74 (+2.00%)
$36.67$37.375$36.5623$37.091,645,156+$0.48 (+1.31%)
$33.85$36.87$33.70$36.613,842,719+$2.24 (+6.52%)
$34.87$35.04$32.135$34.373,960,200-$1.56 (-4.34%)
$37.00$37.15$35.58$35.932,797,130-$1.47 (-3.93%)
$37.08$37.675$36.89$37.401,809,985+$0.58 (+1.58%)
$37.10$37.39$36.775$36.821,296,328-$0.11 (-0.30%)
$36.79$37.765$36.72$36.931,800,713+$0.58 (+1.60%)
$35.70$36.655$35.70$36.351,723,132+$0.73 (+2.05%)
$34.84$35.64$34.80$35.621,310,837+$1.23 (+3.58%)
$34.14$34.765$34.13$34.391,391,971-$0.18 (-0.52%)
$35.14$35.425$34.485$34.571,470,422-$0.50 (-1.43%)
$36.01$36.425$34.98$35.071,291,571-$1.11 (-3.07%)
$36.24$36.45$35.69$36.181,190,801+$0.20 (+0.56%)
$35.72$36.66$35.565$35.981,607,999+$0.47 (+1.32%)
$35.06$35.95$34.6401$35.511,581,945-$0.24 (-0.67%)
$35.91$36.37$35.29$35.751,291,238+$0.28 (+0.79%)
$35.82$36.376$35.43$35.471,031,939-$0.35 (-0.98%)
$35.88$36.21$35.575$35.821,341,693-$0.45 (-1.24%)
$36.25$36.635$35.83$36.271,188,816-$0.40 (-1.09%)
$37.88$38.04$36.49$36.672,094,488-$0.76 (-2.03%)
$36.29$37.69$36.09$37.432,454,087+$1.02 (+2.80%)
$35.08$36.44$35.07$36.412,030,413+$1.74 (+5.02%)
$34.60$35.35$34.38$34.672,395,201+$0.14 (+0.41%)
$33.49$34.86$33.325$34.532,486,452+$0.82 (+2.43%)
$33.68$34.015$33.33$33.713,975,475+$0.34 (+1.02%)
$32.18$33.485$32.18$33.372,412,975+$1.12 (+3.47%)
$33.45$33.45$32.16$32.251,338,209-$0.94 (-2.83%)
$33.10$33.71$33.10$33.191,338,044-$0.01 (-0.03%)
$31.86$33.245$31.86$33.201,616,117+$1.09 (+3.39%)

Verified data

Trading days shown
60
Coverage start
June 23, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the KBR company profile.Review KBR valuation and profitability metrics.Review KBR analyst price targets.

Read the frequently asked questions.

What is KBR's latest verified closing price?

KBR closed at $36.60 on September 16, 2026.

What period does KBR's price history cover?

The page shows 60 verified sessions from June 23, 2026 through September 16, 2026.

What data is included in KBR's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does KBR's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for KBR's daily prices?

Daily aggregate prices are provided by Polygon.