KBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.23	33.24	33.04	33.11	33.11	-0.78%	15,799
Jul 30, 2026	33.06	33.39	33.05	33.37	33.37	0.60%	24,431
Jul 29, 2026	33.17	33.37	33.09	33.17	33.17	0.18%	12,525
Jul 28, 2026	33.12	33.23	33.03	33.11	33.11	-2.54%	79,595
Jul 27, 2026	34.00	34.01	33.92	33.97	33.97	1.08%	17,311
Jul 24, 2026	33.62	33.75	33.57	33.61	33.61	-0.82%	13,599
Jul 23, 2026	34.00	34.00	33.86	33.89	33.89	-0.47%	20,548
Jul 22, 2026	34.04	34.12	34.03	34.05	34.05	-0.06%	15,926
Jul 21, 2026	34.03	34.15	33.95	34.07	34.07	2.78%	21,411
Jul 20, 2026	33.10	33.29	33.10	33.15	33.15	2.16%	30,893
Jul 17, 2026	32.33	32.49	32.30	32.45	32.45	-2.35%	21,614
Jul 16, 2026	33.40	33.41	33.21	33.23	33.23	-2.09%	16,567
Jul 15, 2026	34.00	34.06	33.87	33.94	33.94	0.06%	34,999
Jul 14, 2026	33.87	34.00	33.87	33.92	33.92	3.04%	10,943
Jul 13, 2026	33.11	33.11	32.90	32.92	32.92	-1.26%	50,864
Jul 10, 2026	33.40	33.42	33.31	33.34	33.34	-2.23%	35,820
Jul 9, 2026	34.00	34.10	34.00	34.10	34.10	2.99%	18,679
Jul 8, 2026	33.06	33.13	32.87	33.11	33.11	-0.15%	13,274
Jul 7, 2026	33.20	33.26	33.06	33.16	33.16	-0.33%	29,545
Jul 6, 2026	33.05	33.29	33.05	33.27	33.27	1.62%	34,278
Jul 2, 2026	32.99	33.09	32.62	32.74	32.74	-3.25%	98,361
Jul 1, 2026	33.78	33.97	33.77	33.84	33.84	-1.66%	69,255
Jun 30, 2026	34.38	34.49	34.33	34.41	34.41	1.09%	25,264
Jun 29, 2026	33.67	34.04	33.67	34.04	34.04	1.19%	27,425
Jun 26, 2026	33.52	33.77	33.50	33.64	33.64	-2.52%	24,326
Jun 25, 2026	34.61	34.61	34.41	34.51	34.51	1.77%	13,524
Jun 24, 2026	33.89	34.00	33.82	33.91	33.91	-0.56%	22,310
Jun 23, 2026	34.17	34.34	34.10	34.10	34.10	-3.67%	30,881
Jun 22, 2026	35.30	35.46	35.30	35.40	35.40	2.28%	34,367
Jun 18, 2026	34.70	34.72	34.61	34.61	34.61	2.03%	12,347
Jun 17, 2026	34.29	34.36	33.92	33.92	33.92	-0.93%	28,838
Jun 16, 2026	34.34	34.39	34.24	34.24	34.24	-1.18%	34,541
Jun 15, 2026	34.63	34.72	34.61	34.65	34.65	2.30%	65,178
Jun 12, 2026	33.84	33.91	33.78	33.87	33.87	1.59%	48,228
Jun 11, 2026	32.94	33.37	32.92	33.34	33.34	1.00%	22,522
Jun 10, 2026	33.16	33.27	33.00	33.01	33.01	-0.87%	50,251
Jun 9, 2026	33.55	33.55	32.98	33.30	33.30	1.34%	75,842
Jun 8, 2026	32.92	32.95	32.84	32.86	32.86	-0.93%	188,028
Jun 5, 2026	33.58	33.59	33.11	33.17	33.17	-3.60%	46,646
Jun 4, 2026	34.43	34.43	34.34	34.41	34.41	-1.12%	50,086
Jun 3, 2026	34.80	34.84	34.73	34.80	34.80	0.14%	28,553
Jun 2, 2026	34.69	34.79	34.68	34.75	34.75	3.09%	45,710
Jun 1, 2026	33.70	33.76	33.60	33.71	33.71	-1.78%	60,254
May 29, 2026	34.35	34.44	34.28	34.32	34.32	-0.15%	36,008
May 28, 2026	34.29	34.42	34.24	34.37	34.37	0.79%	33,360
May 27, 2026	34.04	34.14	34.03	34.10	34.10	-0.44%	58,738
May 26, 2026	34.23	34.32	34.20	34.25	34.25	3.19%	38,425
May 22, 2026	33.08	33.22	33.08	33.19	33.19	-0.20%	39,242
May 21, 2026	33.03	33.33	33.01	33.26	33.26	-1.14%	30,003
May 20, 2026	33.52	33.66	33.45	33.64	33.64	1.11%	480,297