KBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.35	28.37	28.14	28.22	28.22	-1.25%	61,804
Oct 29, 2026	28.53	28.61	28.52	28.58	28.58	-1.29%	7,090
Oct 28, 2026	28.81	28.95	28.81	28.95	28.95	0.35%	11,987
Oct 27, 2026	28.89	28.89	28.83	28.85	28.85	-0.72%	18,772
Oct 26, 2026	28.97	29.09	28.97	29.06	29.06	0.86%	8,163
Oct 23, 2026	28.73	28.95	28.73	28.81	28.81	1.09%	27,950
Oct 22, 2026	28.60	28.63	28.47	28.50	28.50	-2.08%	17,496
Oct 21, 2026	29.20	29.20	29.07	29.11	29.11	-1.22%	6,992
Oct 20, 2026	29.43	29.52	29.43	29.47	29.47	-0.49%	9,693
Oct 19, 2026	29.68	29.74	29.61	29.61	29.61	0.39%	21,199
Oct 16, 2026	29.74	29.76	29.50	29.50	29.50	-1.37%	33,344
Oct 15, 2026	29.65	29.91	29.65	29.91	29.91	0.64%	20,893
Oct 14, 2026	30.00	30.00	29.71	29.72	29.72	-2.78%	13,383
Oct 13, 2026	30.56	30.57	30.48	30.57	30.57	-0.10%	7,695
Oct 12, 2026	30.67	30.68	30.52	30.60	30.60	-0.84%	50,728
Oct 9, 2026	30.85	30.89	30.81	30.86	30.86	1.25%	20,319
Oct 8, 2026	30.56	30.60	30.40	30.48	30.48	-0.62%	18,277
Oct 7, 2026	30.65	30.75	30.65	30.67	30.67	-0.82%	5,406
Oct 6, 2026	30.90	30.94	30.85	30.93	30.93	0.18%	11,203
Oct 5, 2026	30.77	30.93	30.77	30.87	30.87	0.42%	28,140
Oct 2, 2026	30.70	30.76	30.64	30.74	30.74	-0.16%	10,201
Oct 1, 2026	30.83	30.90	30.71	30.79	30.79	-0.48%	21,690
Sep 30, 2026	31.10	31.11	30.85	30.94	30.94	0.13%	43,287
Sep 29, 2026	30.91	30.98	30.83	30.90	30.90	-0.06%	41,891
Sep 28, 2026	30.95	31.01	30.88	30.92	30.92	-2.00%	22,759
Sep 25, 2026	31.55	31.56	31.45	31.55	31.55	-0.57%	24,819
Sep 24, 2026	31.76	31.76	31.64	31.73	31.73	-1.31%	13,319
Sep 23, 2026	32.20	32.20	32.04	32.15	32.15	-1.77%	44,807
Sep 22, 2026	32.69	32.73	32.64	32.73	32.73	0.12%	5,539
Sep 21, 2026	32.60	32.69	32.58	32.69	32.69	1.16%	18,783
Sep 18, 2026	32.27	32.32	32.19	32.32	32.32	1.11%	7,871
Sep 17, 2026	32.05	32.08	31.96	31.96	31.96	0.03%	32,069
Sep 16, 2026	32.18	32.20	31.88	31.95	31.95	0.35%	23,870
Sep 15, 2026	31.96	31.96	31.82	31.84	31.84	-0.96%	18,347
Sep 14, 2026	32.12	32.21	32.10	32.15	32.15	-0.83%	10,695
Sep 11, 2026	32.51	32.51	32.40	32.42	32.42	0.15%	14,041
Sep 10, 2026	32.49	32.56	32.37	32.37	32.37	-1.00%	48,207
Sep 9, 2026	32.82	32.83	32.70	32.70	32.70	0.09%	423,371
Sep 8, 2026	32.72	32.80	32.66	32.67	32.67	-0.34%	17,601
Sep 4, 2026	32.71	32.86	32.71	32.78	32.78	0.74%	14,446
Sep 3, 2026	32.52	32.68	32.50	32.54	32.54	-0.21%	12,561
Sep 2, 2026	32.60	32.63	32.59	32.61	32.61	-0.58%	12,575
Sep 1, 2026	32.89	32.93	32.72	32.80	32.80	-0.36%	42,640
Aug 31, 2026	33.04	33.05	32.92	32.92	32.92	-0.14%	71,110
Aug 28, 2026	33.15	33.16	32.93	32.97	32.97	-0.67%	36,214
Aug 27, 2026	33.19	33.25	33.16	33.19	33.19	0.39%	26,444
Aug 26, 2026	33.07	33.08	33.01	33.06	33.06	0.92%	13,162
Aug 25, 2026	32.77	32.83	32.76	32.76	32.76	-0.15%	36,910
Aug 24, 2026	32.89	32.89	32.79	32.81	32.81	-1.38%	32,052
Aug 21, 2026	33.33	33.35	33.24	33.27	33.27	0.82%	25,848