KBR, Inc.
KBRNYSEIndustrials● Active
$35.21
$-0.35(-0.98%)
Market Cap$4.5B
P/E Ratio—
52W High$54.38
52W Low$29.94
KBR, Inc.（KBR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kbr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$72.60
Nov 11, 2024
-51.5% from here
5-Year Low5Y
$29.94
May 15, 2026
+17.6% from low
IPO Priceadj.
$20.75
Nov 16, 2006
+69.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KBR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.36 | $35.81 | $35.01 | $35.21 | $35.21 | 1.2M | -0.42% |
| Jun 5, 2026 | $36.31 | $36.49 | $35.45 | $35.56 | $35.56 | 1.3M | -2.07% |
| Jun 4, 2026 | $35.72 | $36.68 | $35.50 | $36.13 | $36.13 | 1.6M | +1.15% |
| Jun 3, 2026 | $35.50 | $35.87 | $35.00 | $35.73 | $35.73 | 2.2M | +0.65% |
| Jun 2, 2026 | $35.20 | $36.34 | $34.85 | $35.72 | $35.72 | 3.5M | +1.48% |
| Jun 1, 2026 | $35.36 | $36.27 | $35.29 | $35.65 | $35.65 | 2.1M | +0.82% |
| May 29, 2026 | $34.14 | $36.05 | $34.00 | $34.95 | $34.95 | 4.0M | +2.37% |
| May 28, 2026 | $33.06 | $34.57 | $32.68 | $34.44 | $34.44 | 2.3M | +4.17% |
| May 27, 2026 | $33.29 | $33.98 | $32.99 | $33.01 | $33.01 | 1.4M | -0.84% |
| May 26, 2026 | $33.40 | $33.83 | $33.26 | $33.52 | $33.52 | 1.6M | +0.36% |
| May 22, 2026 | $32.61 | $33.91 | $32.41 | $33.46 | $33.46 | 1.6M | +2.61% |
| May 21, 2026 | $32.02 | $32.26 | $31.36 | $32.10 | $32.10 | 1.2M | +0.25% |
| May 20, 2026 | $31.70 | $32.39 | $31.09 | $32.33 | $32.33 | 1.5M | +1.99% |
| May 19, 2026 | $32.47 | $32.88 | $31.80 | $31.85 | $31.85 | 2.4M | -1.91% |
| May 18, 2026 | $30.48 | $32.28 | $30.48 | $32.24 | $32.24 | 2.6M | +5.77% |
| May 15, 2026 | $31.02 | $31.27 | $29.94 | $30.06 | $30.06 | 1.5M | -3.09% |
| May 14, 2026 | $30.64 | $31.50 | $30.47 | $30.88 | $30.88 | 2.2M | +0.78% |
| May 13, 2026 | $31.66 | $31.80 | $30.42 | $30.50 | $30.50 | 2.5M | -3.66% |
| May 12, 2026 | $32.62 | $32.92 | $32.04 | $32.08 | $32.08 | 1.8M | -1.66% |
| May 11, 2026 | $32.56 | $32.84 | $32.21 | $32.47 | $32.47 | 1.9M | -0.28% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KBR
Jan 1 → Dec 31 · 6 years2026-12.3%$40.16 → $35.21
-12.3%
2025-31.3%$58.50 → $40.20
-31.3%
2024+4.8%$55.30 → $57.93
+4.8%
2023+4.9%$52.80 → $55.41
+4.9%
2022+10.9%$47.62 → $52.80
+10.9%
2021+18.9%$40.06 → $47.62
+18.9%
Best Year2021 · +18.9%
Worst Year2025 · -31.3%
Positive Years4 / 6
Avg Annual Return-0.7%
6Y Total Return-12.1%
6Y CAGR~-2.1% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in KBR?
If you invested $1,000 in KBR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,697
Total Return+69.7%
CAGR~+2.7% / yr
Profit+$697
Based on Nov 16, 2006 · $20.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KBR, Inc.（KBR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KBR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KBR 历史股价FMP 日线复权 OHLCV