KBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.69	34.72	34.69	34.71	-	2.97%	11,980
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
May 19, 2026	33.31	33.34	33.16	33.27	33.27	-0.60%	366,526
May 18, 2026	33.62	33.62	33.38	33.47	33.47	-0.33%	32,544
May 15, 2026	33.80	33.80	33.58	33.58	33.58	-2.38%	136,985
May 14, 2026	34.30	34.42	34.25	34.40	34.40	-2.38%	611,455
May 13, 2026	34.92	35.31	34.90	35.24	35.24	1.56%	65,173
May 12, 2026	34.67	34.70	34.49	34.70	34.70	0.43%	38,742
May 11, 2026	34.37	34.60	34.37	34.55	34.55	2.40%	25,667
May 8, 2026	33.71	33.80	33.71	33.74	33.74	0.12%	31,379
May 7, 2026	33.96	33.98	33.70	33.70	33.70	-1.40%	99,042
May 6, 2026	33.90	34.19	33.90	34.18	34.18	1.70%	24,376
May 5, 2026	33.59	33.61	33.49	33.61	33.61	0.75%	18,636
May 4, 2026	33.56	33.59	33.34	33.36	33.36	-0.60%	41,048
May 1, 2026	33.45	33.76	33.45	33.56	33.56	0.12%	50,112
Apr 30, 2026	33.22	33.52	33.18	33.52	33.52	2.02%	40,008
Apr 29, 2026	32.95	32.97	32.83	32.86	32.86	0.33%	101,555
Apr 28, 2026	32.76	32.81	32.69	32.75	32.75	-0.40%	22,211
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%	38,606
Apr 23, 2026	33.11	33.22	32.92	33.07	33.07	-0.05%	46,214
Apr 22, 2026	32.98	33.10	32.98	33.09	33.09	2.04%	27,726
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	-	18,332
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%	41,764
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%	100,868
Apr 13, 2026	31.56	31.90	31.53	31.90	31.90	1.37%	49,942
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