KBR Stock Price History
NYSE: KBRIndustrialsMilitary/Government/TechnicalUSD
35.34+0.16 (+0.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KBR price history at a glance
The price history for KBR (KBR) on this page begins on November 13, 2006, when the stock closed at $21.95; it most recently closed at $35.34 on October 5, 2026. The highest price in this record is $72.60, reached on November 11, 2024; the latest close is 51.3% below that peak. Across the 19 complete calendar years in the table, KBR finished higher in 11 and lower in 8. Its best year was 2019 (+84.3%) and its worst was 2008 (-59.0%).
Over roughly 20 years the share price changed +61.0%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, KBR has lost 21.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $72.60
- Date of high
- Nov 11, 2024
- Low since 2006
- $9.78
- Date of low
- Nov 17, 2008
- 52-week high
- $45.37
- 52-week low
- $29.94
- IPO year
- 2006
- Last close
- $35.34
KBR returns
1 week
+3.21%
1 month
-2.21%
3 months
-0.37%
6 months
-3.63%
Year to date
-12.09%
1 year
-21.92%
3 years
-41.88%
5 years
-16.69%
KBR price return, excluding dividends.
KBR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.34 | -12.76% |
| 2025 | 40.51 | -31.35% |
| 2024 | 59.01 | +6.50% |
| 2023 | 55.41 | +4.94% |
| 2022 | 52.80 | +10.88% |
| 2021 | 47.62 | +53.96% |
| 2020 | 30.93 | +1.41% |
| 2019 | 30.50 | +84.29% |
| 2018 | 16.55 | -16.54% |
| 2017 | 19.83 | +18.81% |
| 2016 | 16.69 | -1.36% |
| 2015 | 16.92 | -0.24% |
| 2014 | 16.96 | -45.78% |
| 2013 | 31.28 | -0.13% |
| 2012 | 31.32 | +12.38% |
| 2011 | 27.87 | -8.53% |
| 2010 | 30.47 | +60.37% |
| 2009 | 19.00 | +19.95% |
| 2008 | 15.84 | -59.03% |
| 2007 | 38.66 | +47.78% |
| 2006* | 26.16 | +19.18% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
KBR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.19 | 35.92 | 35.04 | 35.34 | +0.45% | |
| 33.94 | 35.21 | 33.66 | 35.18 | +3.81% | |
| 34.50 | 34.50 | 33.31 | 33.89 | -2.08% | |
| 34.48 | 35.43 | 34.36 | 34.61 | +0.26% | |
| 34.27 | 34.90 | 33.66 | 34.52 | +0.82% | |
| 35.10 | 35.45 | 33.98 | 34.24 | -2.31% | |
| 35.63 | 36.13 | 35.01 | 35.05 | -0.31% | |
| 35.23 | 35.41 | 34.74 | 35.16 | +0.09% | |
| 34.60 | 35.39 | 34.36 | 35.13 | +0.83% | |
| 34.92 | 35.32 | 34.33 | 34.84 | +0.87% | |
| 34.51 | 34.65 | 33.88 | 34.54 | -0.78% | |
| 35.31 | 35.93 | 34.55 | 34.81 | -1.50% | |
| 35.00 | 35.82 | 34.70 | 35.34 | +0.94% | |
| 36.22 | 36.22 | 34.86 | 35.01 | -2.04% | |
| 35.54 | 35.94 | 35.31 | 35.74 | +0.56% | |
| 36.74 | 36.80 | 35.53 | 35.54 | -3.16% | |
| 36.99 | 37.08 | 36.52 | 36.70 | +0.27% | |
| 37.09 | 37.29 | 36.24 | 36.60 | -1.93% | |
| 36.11 | 37.38 | 36.07 | 37.32 | +1.41% | |
| 36.89 | 37.18 | 36.63 | 36.80 | +0.57% | |
| 36.61 | 36.78 | 35.75 | 36.59 | +0.38% | |
| 36.16 | 36.74 | 36.00 | 36.45 | +0.86% | |
| 37.22 | 37.80 | 36.09 | 36.14 | -2.43% | |
| 36.68 | 37.16 | 36.10 | 37.04 | +0.60% | |
| 36.69 | 37.12 | 36.38 | 36.82 | -1.26% | |
| 37.23 | 37.71 | 36.44 | 37.29 | +0.97% | |
| 36.66 | 37.11 | 36.32 | 36.93 | -0.08% | |
| 37.51 | 37.52 | 36.80 | 36.96 | -1.44% | |
| 38.04 | 38.59 | 37.47 | 37.50 | -1.39% | |
| 37.75 | 38.38 | 37.72 | 38.03 | -0.42% | |
| 37.91 | 38.30 | 37.70 | 38.19 | +0.69% | |
| 37.56 | 38.32 | 37.53 | 37.93 | +0.64% | |
| 37.71 | 37.90 | 37.50 | 37.69 | 0.00% | |
| 38.70 | 38.70 | 37.58 | 37.69 | -2.31% | |
| 37.94 | 38.95 | 37.94 | 38.58 | +1.79% | |
| 37.90 | 38.57 | 37.61 | 37.90 | -0.18% | |
| 37.70 | 38.46 | 37.55 | 37.97 | +0.93% | |
| 37.88 | 38.28 | 37.49 | 37.62 | +0.19% | |
| 38.37 | 38.37 | 37.46 | 37.55 | -2.14% | |
| 38.26 | 38.51 | 37.85 | 38.37 | +0.55% | |
| 38.05 | 38.50 | 37.32 | 38.16 | +0.16% | |
| 36.83 | 38.14 | 36.70 | 38.10 | +1.44% | |
| 38.28 | 38.28 | 37.38 | 37.56 | -1.91% | |
| 37.75 | 38.57 | 37.75 | 38.29 | +0.66% | |
| 37.50 | 38.09 | 37.27 | 38.04 | +1.25% | |
| 36.59 | 37.91 | 36.55 | 37.57 | +3.41% | |
| 38.00 | 38.14 | 36.22 | 36.33 | -3.97% | |
| 36.95 | 38.04 | 36.52 | 37.83 | +2.00% | |
| 36.67 | 37.38 | 36.56 | 37.09 | +1.31% | |
| 33.85 | 36.87 | 33.70 | 36.61 | +6.52% | |
| 34.87 | 35.04 | 32.14 | 34.37 | -4.34% | |
| 37.00 | 37.15 | 35.58 | 35.93 | -3.93% | |
| 37.08 | 37.68 | 36.89 | 37.40 | +1.58% | |
| 37.10 | 37.39 | 36.78 | 36.82 | -0.30% | |
| 36.79 | 37.77 | 36.72 | 36.93 | +1.60% | |
| 35.70 | 36.66 | 35.70 | 36.35 | +2.05% | |
| 34.84 | 35.64 | 34.80 | 35.62 | +3.58% | |
| 34.14 | 34.77 | 34.13 | 34.39 | -0.52% | |
| 35.14 | 35.43 | 34.49 | 34.57 | -1.43% | |
| 36.01 | 36.43 | 34.98 | 35.07 | -3.07% | |
| 36.24 | 36.45 | 35.69 | 36.18 | +0.56% | |
| 35.72 | 36.66 | 35.57 | 35.98 | +1.32% | |
| 35.06 | 35.95 | 34.64 | 35.51 | -0.67% | |
| 35.91 | 36.37 | 35.29 | 35.75 | +0.79% | |
| 35.82 | 36.38 | 35.43 | 35.47 | -0.98% | |
| 35.88 | 36.21 | 35.58 | 35.82 | -1.24% | |
| 36.25 | 36.64 | 35.83 | 36.27 | -1.09% | |
| 37.88 | 38.04 | 36.49 | 36.67 | -2.03% | |
| 36.29 | 37.69 | 36.09 | 37.43 | +2.80% | |
| 35.08 | 36.44 | 35.07 | 36.41 | +5.02% | |
| 34.60 | 35.35 | 34.38 | 34.67 | +0.41% | |
| 33.49 | 34.86 | 33.33 | 34.53 | +2.43% | |
| 33.68 | 34.02 | 33.33 | 33.71 | +1.02% | |
| 32.18 | 33.49 | 32.18 | 33.37 | +3.47% | |
| 33.45 | 33.45 | 32.16 | 32.25 | -2.83% | |
| 33.10 | 33.71 | 33.10 | 33.19 | -0.03% | |
| 31.86 | 33.25 | 31.86 | 33.20 | +3.39% | |
| 32.54 | 32.69 | 31.61 | 32.11 | -2.16% | |
| 33.72 | 33.96 | 32.46 | 32.82 | -3.24% | |
| 34.70 | 35.48 | 33.88 | 33.92 | -3.17% | |
| 34.87 | 35.61 | 34.50 | 35.03 | +0.60% | |
| 35.89 | 36.24 | 34.72 | 34.82 | -2.85% | |
| 35.36 | 36.25 | 35.00 | 35.84 | +1.36% | |
| 34.24 | 35.54 | 33.92 | 35.36 | +3.33% | |
| 35.19 | 35.36 | 34.02 | 34.22 | -3.11% | |
| 35.27 | 35.89 | 35.01 | 35.32 | +0.31% | |
| 35.36 | 35.81 | 35.01 | 35.21 | -0.98% | |
| 36.31 | 36.49 | 35.45 | 35.56 | -1.58% | |
| 35.72 | 36.68 | 35.50 | 36.13 | +1.12% | |
| 35.50 | 35.87 | 35.00 | 35.73 | +0.03% | |
| 35.20 | 36.34 | 34.85 | 35.72 | +0.20% | |
| 35.36 | 36.27 | 35.29 | 35.65 | +2.00% | |
| 34.14 | 36.05 | 34.00 | 34.95 | +1.48% | |
| 33.06 | 34.57 | 32.68 | 34.44 | +4.33% | |
| 33.29 | 33.98 | 32.99 | 33.01 | -1.52% | |
| 33.40 | 33.83 | 33.26 | 33.52 | +0.18% | |
| 32.61 | 33.91 | 32.41 | 33.46 | +4.24% | |
| 32.02 | 32.26 | 31.36 | 32.10 | -0.71% | |
| 31.70 | 32.39 | 31.09 | 32.33 | +1.51% | |
| 32.47 | 32.88 | 31.80 | 31.85 | -1.21% | |
| 30.48 | 32.28 | 30.48 | 32.24 | +7.25% | |
| 31.02 | 31.27 | 29.94 | 30.06 | -2.66% | |
| 30.64 | 31.50 | 30.47 | 30.88 | +1.25% | |
| 31.66 | 31.80 | 30.42 | 30.50 | -4.93% | |
| 32.62 | 32.92 | 32.04 | 32.08 | -1.20% | |
| 32.56 | 32.84 | 32.21 | 32.47 | -0.22% | |
| 33.00 | 33.06 | 31.56 | 32.54 | -1.99% | |
| 35.31 | 35.74 | 33.04 | 33.20 | -5.44% | |
| 36.61 | 36.98 | 35.05 | 35.11 | -4.02% | |
| 37.99 | 38.56 | 35.59 | 36.58 | -5.40% | |
| 37.37 | 39.07 | 37.37 | 38.67 | +3.26% | |
| 37.50 | 37.92 | 37.29 | 37.45 | -0.11% | |
| 36.39 | 37.64 | 36.16 | 37.49 | +4.08% | |
| 36.11 | 36.41 | 35.73 | 36.02 | +0.06% | |
| 35.62 | 36.15 | 35.16 | 36.00 | +2.01% | |
| 35.39 | 35.87 | 35.14 | 35.29 | +0.17% | |
| 35.23 | 35.40 | 34.75 | 35.23 | 0.00% | |
| 35.96 | 36.06 | 34.87 | 35.23 | -2.14% | |
| 36.90 | 37.46 | 35.77 | 36.00 | -1.93% | |
| 36.52 | 37.32 | 36.39 | 36.71 | +0.69% | |
| 36.35 | 36.80 | 36.25 | 36.46 | +0.11% | |
| 36.78 | 37.56 | 36.07 | 36.42 | -0.74% | |
| 36.79 | 37.22 | 36.62 | 36.69 | -0.03% | |
| 36.49 | 37.16 | 36.44 | 36.70 | +0.94% | |
| 36.91 | 37.20 | 36.34 | 36.36 | -1.44% | |
| 36.48 | 37.48 | 36.41 | 36.89 | +0.60% | |
| 37.55 | 37.59 | 36.39 | 36.67 | -2.21% | |
| 38.31 | 38.31 | 37.03 | 37.50 | -2.09% | |
| 38.57 | 39.70 | 38.27 | 38.30 | +1.46% | |
| 37.53 | 38.13 | 37.31 | 37.75 | +0.32% | |
| 37.93 | 38.18 | 37.52 | 37.63 | -1.10% | |
| 37.11 | 38.70 | 36.86 | 38.05 | +1.41% | |
| 36.94 | 37.71 | 36.61 | 37.52 | +1.79% | |
| 36.08 | 37.06 | 35.62 | 36.86 | +2.93% | |
| 37.28 | 37.42 | 35.67 | 35.81 | -3.22% | |
| 37.52 | 37.79 | 36.93 | 37.00 | -1.41% | |
| 37.55 | 38.17 | 37.44 | 37.53 | -0.56% | |
| 37.80 | 38.13 | 36.39 | 37.74 | +0.75% | |
| 37.39 | 37.85 | 37.04 | 37.46 | -1.00% | |
| 38.07 | 38.34 | 37.51 | 37.84 | +1.47% | |
| 37.25 | 37.55 | 36.94 | 37.29 | +0.54% | |
| 36.29 | 37.36 | 36.19 | 37.09 | +1.53% | |
| 36.88 | 37.53 | 36.52 | 36.53 | -1.59% | |
| 36.81 | 37.28 | 36.70 | 37.12 | +1.53% | |
| 36.56 | 37.04 | 36.33 | 36.56 | -0.25% | |
| 36.79 | 37.01 | 36.35 | 36.65 | -0.38% | |
| 37.36 | 38.69 | 36.71 | 36.79 | -2.31% | |
| 37.81 | 38.02 | 37.31 | 37.66 | -0.55% | |
| 39.44 | 39.66 | 37.21 | 37.87 | -3.83% | |
| 39.83 | 39.83 | 38.27 | 39.38 | -1.55% | |
| 39.76 | 40.48 | 39.20 | 40.00 | -0.32% | |
| 40.24 | 40.70 | 39.80 | 40.13 | -0.99% | |
| 40.79 | 41.27 | 39.82 | 40.53 | -1.10% | |
| 40.55 | 41.56 | 39.79 | 40.98 | -1.37% | |
| 42.26 | 42.26 | 40.65 | 41.55 | -1.61% | |
| 41.66 | 42.62 | 41.23 | 42.23 | +0.45% | |
| 42.41 | 42.46 | 39.39 | 42.04 | +3.01% | |
| 40.89 | 41.23 | 40.41 | 40.81 | +1.01% | |
| 40.58 | 40.71 | 40.09 | 40.40 | +0.17% | |
| 42.28 | 42.65 | 40.23 | 40.33 | -5.57% | |
| 42.81 | 43.24 | 42.15 | 42.71 | -0.74% | |
| 42.24 | 43.19 | 42.22 | 43.03 | +2.09% | |
| 41.49 | 42.41 | 41.00 | 42.15 | +2.16% | |
| 41.40 | 41.96 | 40.55 | 41.26 | -0.10% | |
| 40.38 | 41.54 | 40.10 | 41.30 | +2.86% | |
| 41.01 | 41.81 | 39.43 | 40.15 | -1.83% | |
| 43.79 | 43.92 | 40.47 | 40.90 | -6.62% | |
| 44.15 | 44.37 | 43.49 | 43.80 | -0.73% | |
| 43.39 | 44.47 | 43.28 | 44.12 | +1.45% | |
| 42.39 | 43.63 | 42.39 | 43.49 | +3.30% | |
| 42.86 | 43.13 | 41.77 | 42.10 | -1.27% | |
| 41.80 | 42.93 | 41.70 | 42.64 | +2.43% | |
| 42.43 | 42.75 | 41.07 | 41.63 | -2.09% | |
| 42.54 | 42.94 | 42.12 | 42.52 | -0.68% | |
| 43.00 | 43.41 | 42.16 | 42.81 | -0.97% | |
| 43.53 | 43.80 | 42.74 | 43.23 | +0.16% | |
| 43.29 | 43.38 | 42.82 | 43.16 | +0.02% | |
| 43.26 | 43.47 | 42.82 | 43.15 | -0.64% | |
| 44.45 | 44.69 | 42.87 | 43.43 | -2.12% | |
| 44.83 | 45.36 | 44.07 | 44.37 | -0.16% | |
| 44.50 | 44.69 | 44.01 | 44.44 | +0.27% | |
| 43.86 | 44.57 | 43.50 | 44.32 | +1.93% | |
| 44.00 | 44.44 | 43.27 | 43.48 | -2.69% | |
| 44.80 | 44.80 | 43.98 | 44.68 | -0.67% | |
| 44.07 | 45.37 | 43.92 | 44.98 | +2.18% | |
| 44.11 | 44.38 | 43.66 | 44.02 | +0.02% | |
| 44.55 | 44.87 | 43.74 | 44.01 | -0.63% | |
| 44.36 | 44.63 | 44.09 | 44.29 | -0.16% | |
| 43.75 | 44.59 | 43.63 | 44.36 | +1.53% | |
| 42.77 | 44.20 | 42.64 | 43.69 | +3.41% | |
| 43.18 | 43.36 | 42.00 | 42.25 | -1.74% | |
| 43.00 | 43.25 | 41.98 | 43.00 | -0.53% | |
| 41.38 | 43.47 | 41.26 | 43.23 | +6.71% | |
| 40.16 | 40.75 | 40.01 | 40.51 | +0.77% | |
| 40.52 | 40.76 | 40.18 | 40.20 | -1.11% | |
| 40.20 | 40.73 | 39.96 | 40.65 | +1.09% | |
| 40.16 | 40.40 | 39.98 | 40.21 | -0.02% | |
| 40.14 | 40.58 | 40.00 | 40.22 | -0.02% | |
| 39.90 | 40.46 | 39.55 | 40.23 | +0.63% | |
| 40.25 | 40.43 | 39.52 | 39.98 | -0.37% | |
| 40.52 | 40.98 | 39.82 | 40.13 | -0.42% | |
| 41.68 | 41.74 | 40.05 | 40.30 | -5.84% | |
| 43.29 | 43.55 | 42.72 | 42.80 | -0.21% | |
| 42.51 | 43.49 | 42.37 | 42.89 | +0.70% | |
| 42.98 | 43.06 | 42.23 | 42.59 | -1.14% | |
| 43.74 | 44.29 | 42.89 | 43.08 | -0.92% | |
| 44.18 | 44.33 | 43.47 | 43.48 | -1.23% | |
| 43.72 | 44.52 | 43.68 | 44.02 | +0.96% | |
| 43.61 | 43.96 | 43.15 | 43.60 | 0.00% | |
| 43.47 | 43.99 | 43.40 | 43.60 | -0.02% | |
| 44.23 | 44.51 | 43.42 | 43.61 | -1.56% | |
| 44.12 | 44.48 | 43.28 | 44.30 | -0.65% | |
| 43.96 | 45.33 | 43.88 | 44.59 | +1.87% | |
| 43.82 | 44.26 | 43.33 | 43.77 | +0.21% | |
| 42.56 | 44.31 | 42.21 | 43.68 | +4.57% | |
| 40.98 | 42.18 | 40.88 | 41.77 | +1.33% | |
| 40.81 | 41.27 | 40.78 | 41.22 | +1.10% | |
| 40.84 | 41.37 | 40.67 | 40.77 | +0.07% | |
| 40.00 | 40.86 | 40.00 | 40.74 | +2.26% | |
| 40.19 | 40.46 | 39.61 | 39.84 | -1.19% | |
| 39.85 | 40.89 | 39.65 | 40.32 | +1.36% | |
| 41.00 | 41.19 | 39.76 | 39.78 | -1.78% | |
| 40.72 | 41.02 | 40.04 | 40.50 | -0.71% | |
| 40.54 | 40.91 | 40.33 | 40.79 | +0.52% | |
| 41.89 | 42.05 | 40.47 | 40.58 | -3.54% | |
| 41.56 | 42.08 | 41.42 | 42.07 | -0.45% | |
| 42.11 | 42.92 | 42.00 | 42.26 | -0.63% | |
| 42.53 | 43.11 | 42.45 | 42.53 | +0.24% | |
| 42.39 | 42.76 | 42.09 | 42.43 | +0.09% | |
| 43.00 | 43.26 | 41.71 | 42.39 | -0.54% | |
| 41.29 | 42.66 | 41.12 | 42.62 | +2.26% | |
| 42.77 | 42.96 | 41.31 | 41.68 | -2.55% | |
| 42.44 | 43.43 | 42.23 | 42.77 | +0.87% | |
| 41.26 | 42.46 | 41.01 | 42.40 | +1.80% | |
| 42.66 | 42.94 | 41.41 | 41.65 | -2.78% | |
| 41.74 | 43.29 | 41.50 | 42.84 | +3.20% | |
| 42.27 | 43.19 | 40.71 | 41.51 | -3.22% | |
| 42.89 | 43.53 | 42.74 | 42.89 | -0.37% | |
| 43.72 | 43.89 | 42.94 | 43.05 | -1.71% | |
| 44.14 | 44.14 | 43.42 | 43.80 | -0.64% | |
| 44.64 | 44.64 | 43.65 | 44.08 | -0.65% | |
| 43.65 | 44.72 | 43.45 | 44.37 | +2.31% | |
| 44.56 | 44.90 | 43.28 | 43.37 | -2.54% | |
| 43.53 | 44.83 | 43.33 | 44.50 | +2.25% | |
| 43.59 | 44.09 | 43.34 | 43.52 | +0.32% | |
| 43.41 | 43.55 | 42.94 | 43.38 | -0.87% | |
| 44.34 | 44.59 | 43.54 | 43.76 | -0.79% | |
| 45.13 | 45.28 | 43.78 | 44.11 | -1.74% | |
| 44.31 | 44.97 | 44.11 | 44.89 | +0.40% | |
| 43.37 | 45.03 | 43.37 | 44.71 | +3.38% | |
| 45.47 | 45.48 | 42.94 | 43.25 | -4.44% | |
| 46.90 | 46.96 | 45.24 | 45.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KBR chart for longer ranges.