NYSE · KBR · stock
Kbr, INC. (KBR) stock price history
Every NYSE trading session of Kbr, INC. from Nov 16, 2006 to Sep 28, 2026: 4,995 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KBR adjusted close, 2006 to 2026
- $70.23
- All time high, 2024
- $47.71
- 52 week high, $29.80 low
- 4,995
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
KBR key facts
- Kbr, INC. (KBR) closed at $34.84 on Sep 28, 2026 on NYSE.
- KBR's all time high close is $70.23, set on Nov 11, 2024; its all time low close is $7.82 on Nov 20, 2008.
- KBR's 52 week range is $29.80 to $47.71.
- KBR returned -25.5% over the year to Sep 28, 2026 and -5.2% over five years.
- Over ten years KBR returned +168%, +10.4% a year compounded.
- KBR's deepest drawdown was -77.5% from Oct 12, 2007 to Nov 20, 2008.
- DataCedar holds 4,995 daily sessions of KBR history from Nov 16, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KBR price chart, 2006 to 2026
KBR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | +4.4% |
| 6 months | -5.4% |
| Year to date | -13.5% |
| 1 year | -25.5% |
| 3 years | -39.3% |
| 5 years | -5.2% |
| 10 years | +168.3% |
| Since Nov 16, 2006 | +112.9% |
| Compound annual growth, 19.9 years | +3.9% |
KBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $70.23 on Nov 11, 2024
- All time low close
- $7.82 on Nov 20, 2008
- 52 week high
- $47.71 on Oct 1, 2025
- 52 week low
- $29.80 on May 15, 2026
- Deepest drawdown
- -77.5% from Oct 12, 2007 to Nov 20, 2008, recovered Mar 26, 2021
- Best single session
- +18.3% on Mar 24, 2020
- Worst single session
- -22.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 33.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2006
- 2.1×
- Best calendar year
- 2019, +104%
- Worst calendar year
- 2008, -60%
KBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 16, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $39.80 | $44.96 | $29.80 | $34.84 | -12.5% | 292.3M | 185 |
| 2025 | $57.19 | $59.61 | $39.10 | $39.84 | -29.7% | 363.6M | 250 |
| 2024 | $53.54 | $70.79 | $49.95 | $56.63 | +5.6% | 305.2M | 252 |
| 2023 | $50.64 | $63.46 | $45.74 | $53.64 | +5.9% | 328.7M | 250 |
| 2022 | $45.24 | $54.21 | $39.68 | $50.64 | +11.9% | 352.8M | 251 |
| 2021 | $29.24 | $45.42 | $26.72 | $45.24 | +55.6% | 305.5M | 252 |
| 2020 | $28.34 | $29.47 | $11.15 | $29.07 | +3.2% | 393.7M | 253 |
| 2019 | $13.58 | $28.48 | $13.50 | $28.16 | +103.6% | 323M | 252 |
| 2018 | $17.89 | $20.15 | $12.66 | $13.83 | -22.1% | 469.6M | 251 |
| 2017 | $14.87 | $18.93 | $11.79 | $17.74 | +21.2% | 508.2M | 251 |
| 2016 | $14.35 | $15.68 | $9.97 | $14.64 | +0.7% | 378.2M | 252 |
| 2015 | $14.29 | $17.68 | $11.87 | $14.54 | +1.7% | 448M | 252 |
| 2014 | $26.54 | $28.89 | $12.35 | $14.29 | -46.1% | 528.7M | 252 |
| 2013 | $25.41 | $30.42 | $22.76 | $26.50 | +7.7% | 361M | 252 |
| 2012 | $23.33 | $31.09 | $18.11 | $24.62 | +8.1% | 393.8M | 250 |
| 2011 | $25.07 | $32.03 | $17.01 | $22.77 | -7.9% | 375.6M | 252 |
| 2010 | $15.46 | $25.46 | $13.93 | $24.73 | +61.7% | 380M | 252 |
| 2009 | $12.15 | $19.81 | $9.08 | $15.29 | +26.4% | 516.3M | 252 |
| 2008 | $30.36 | $33.08 | $7.76 | $12.10 | -60.5% | 736.4M | 253 |
| 2007 | $20.51 | $35.68 | $15.51 | $30.60 | +48.3% | 586.2M | 251 |
| 2006 | $16.56 | $21.79 | $16.17 | $20.63 | n/a | 49.3M | 30 |
KBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.84 | -7.1% |
| August 2026 | $37.50 | +2.4% |
| July 2026 | $36.61 | +6.0% |
| June 2026 | $34.53 | -0.7% |
| May 2026 | $34.79 | -6.8% |
| April 2026 | $37.32 | +1.7% |
| March 2026 | $36.69 | -12.3% |
| February 2026 | $41.85 | -1.4% |
| January 2026 | $42.42 | +6.5% |
| December 2025 | $39.84 | -2.1% |
| November 2025 | $40.69 | -3.8% |
| October 2025 | $42.29 | -9.4% |
About the KBR data
Daily bars. 4,995 sessions from Nov 16, 2006 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KAI Kadant INC
- KB KB Financial Group Inc.
- KBDC Kayne Anderson BDC, Inc.
- KBH KB Home
- KCA.U Kensington Capital Acquisition Corp. VI New Units, each consisting of one Class A Ordinary Share and three-quarters of one Class 2 Redeemable Warrant
- KCAC.U Kensington Capital Acquisition Corp. VI Units, each consisting of one Class A ordinary share, one-quarter of one Class 1 redeemable warrant and three-quarters of one Class 2 redeemable warrant
- KCAC.W Kensington Capital Acquisition Corp. VI Class 1 redeemable warrants, each exercisable for one Class A ordinary share at an exercise price of $11.50
- KD Kyndryl Holdings, Inc.
Common questions
KBR share price history
