KBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.90	32.93	32.83	32.88	32.88	-0.54%	23,749
Apr 24, 2026	32.90	33.07	32.90	33.06	33.06	-0.04%	38,563
Apr 23, 2026	33.11	33.22	32.92	33.07	33.07	-0.05%	44,604
Apr 22, 2026	32.98	33.10	32.98	33.09	33.09	2.04%	27,716
Apr 21, 2026	32.83	32.86	32.43	32.43	32.43	-1.52%	47,535
Apr 20, 2026	32.90	32.99	32.87	32.93	32.93	-	18,269
Apr 17, 2026	32.80	33.00	32.78	32.93	32.93	1.20%	92,350
Apr 16, 2026	32.61	32.69	32.52	32.54	32.54	0.53%	41,562
Apr 15, 2026	32.26	32.41	32.24	32.37	32.37	-0.34%	28,680
Apr 14, 2026	32.21	32.48	32.21	32.48	32.48	1.82%	100,848
Apr 13, 2026	31.56	31.90	31.53	31.90	31.90	1.37%	49,938
Apr 10, 2026	31.45	31.57	31.42	31.47	31.47	1.42%	30,286
Apr 9, 2026	30.83	31.03	30.77	31.03	31.03	-	31,575
Apr 8, 2026	31.01	31.18	30.97	31.03	31.03	3.88%	36,288
Apr 7, 2026	29.74	29.97	29.72	29.87	29.87	-0.07%	140,071
Apr 6, 2026	29.82	29.99	29.82	29.89	29.89	-0.91%	28,190
Apr 2, 2026	29.88	30.22	29.88	30.17	30.17	-0.45%	23,609
Apr 1, 2026	30.23	30.41	30.19	30.30	30.30	0.13%	22,307
Mar 31, 2026	29.74	30.27	29.74	30.26	30.26	1.99%	133,277
Mar 30, 2026	29.70	29.74	29.57	29.67	29.67	0.58%	69,597
Mar 27, 2026	29.58	29.64	29.47	29.50	29.50	0.08%	104,604
Mar 26, 2026	29.60	29.70	29.45	29.48	29.48	-1.86%	86,632
Mar 25, 2026	29.90	30.08	29.90	30.04	30.04	2.02%	24,674
Mar 24, 2026	29.28	29.54	29.25	29.44	29.44	-0.41%	35,922
Mar 23, 2026	29.68	29.91	29.49	29.56	29.56	-0.40%	80,497
Mar 20, 2026	29.94	29.98	29.56	29.68	29.68	-1.49%	273,084
Mar 19, 2026	29.90	30.24	29.85	30.13	30.13	0.08%	236,014
Mar 18, 2026	30.27	30.36	30.11	30.11	30.11	-1.46%	60,429
Mar 17, 2026	30.64	30.64	30.50	30.55	30.55	0.16%	38,284
Mar 16, 2026	30.45	30.57	30.41	30.50	30.50	0.59%	36,919
Mar 13, 2026	30.60	30.71	30.27	30.32	30.32	-0.03%	116,155
Mar 12, 2026	30.50	30.53	30.30	30.33	30.33	-1.49%	169,189
Mar 11, 2026	30.80	30.87	30.66	30.79	30.79	0.79%	44,555
Mar 10, 2026	30.58	30.85	30.44	30.55	30.55	0.93%	125,467
Mar 9, 2026	29.87	30.32	29.75	30.27	30.27	0.90%	96,724
Mar 6, 2026	29.96	30.13	29.92	30.00	30.00	-0.53%	104,603
Mar 5, 2026	30.27	30.36	29.95	30.16	30.16	-0.23%	106,396
Mar 4, 2026	30.14	30.25	30.05	30.23	30.23	0.80%	71,616
Mar 3, 2026	30.05	30.08	29.53	29.99	29.99	-2.79%	406,533
Mar 2, 2026	30.70	30.90	30.66	30.85	30.85	0.55%	83,720
Feb 27, 2026	30.60	30.68	30.57	30.68	30.68	0.16%	58,163
Feb 26, 2026	30.85	30.85	30.49	30.63	30.63	-1.45%	60,345
Feb 25, 2026	30.99	31.12	30.94	31.08	31.08	1.24%	91,700
Feb 24, 2026	30.60	30.76	30.59	30.70	30.70	-0.58%	60,703
Feb 23, 2026	30.92	31.11	30.85	30.88	30.88	-0.13%	163,458
Feb 20, 2026	30.41	30.92	30.41	30.92	30.92	0.85%	123,951
Feb 19, 2026	30.60	30.70	30.55	30.66	30.66	-0.45%	105,455
Feb 18, 2026	30.77	30.89	30.73	30.80	30.80	0.33%	36,471
Feb 17, 2026	30.46	30.72	30.46	30.70	30.70	0.89%	69,375
Feb 13, 2026	30.36	30.49	30.27	30.43	30.43	-0.36%	103,279