KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	69.87	70.18	69.42	69.94	69.94	-0.04%	763,895
Aug 7, 2026	70.17	70.30	69.59	69.97	69.97	-0.26%	1,217,662
Aug 6, 2026	71.32	71.48	70.08	70.15	70.15	-1.20%	1,134,756
Aug 5, 2026	71.42	71.60	70.94	71.00	71.00	-0.42%	3,931,123
Aug 4, 2026	70.59	71.76	70.46	71.30	71.30	1.11%	1,088,848
Aug 3, 2026	69.82	70.70	69.78	70.52	70.52	1.25%	1,140,212
Jul 31, 2026	69.65	69.99	68.99	69.65	69.65	0.24%	1,648,087
Jul 30, 2026	69.70	70.20	69.22	69.48	69.48	-0.24%	1,139,656
Jul 29, 2026	69.86	70.43	69.44	69.65	69.65	-0.92%	1,914,193
Jul 28, 2026	69.46	70.41	69.38	70.30	70.30	1.56%	1,560,532
Jul 27, 2026	69.58	70.14	69.15	69.22	69.22	-0.20%	1,013,382
Jul 24, 2026	68.94	69.75	68.73	69.36	69.36	0.86%	969,153
Jul 23, 2026	68.58	68.79	67.86	68.77	68.77	-0.81%	1,117,397
Jul 22, 2026	69.54	69.54	68.90	69.33	69.33	-0.32%	899,839
Jul 21, 2026	69.32	69.59	68.80	69.55	69.55	0.09%	1,033,516
Jul 20, 2026	70.29	70.55	69.30	69.49	69.49	-1.07%	2,821,682
Jul 17, 2026	70.82	71.12	69.93	70.24	70.24	-1.47%	989,479
Jul 16, 2026	69.62	71.42	69.62	71.29	71.29	2.44%	1,111,367
Jul 15, 2026	68.92	69.92	68.92	69.59	69.59	1.18%	1,250,493
Jul 14, 2026	68.80	69.41	68.60	68.78	68.78	-0.06%	827,681
Jul 13, 2026	68.86	69.07	68.34	68.82	68.82	0.10%	1,143,015
Jul 10, 2026	68.61	68.93	68.30	68.75	68.75	0.63%	1,973,045
Jul 9, 2026	67.35	68.68	67.35	68.32	68.32	1.67%	1,696,233
Jul 8, 2026	68.32	68.34	66.91	67.20	67.20	-2.25%	3,441,150
Jul 7, 2026	69.40	69.60	68.74	68.75	68.75	-0.65%	1,091,917
Jul 6, 2026	68.55	69.26	68.48	69.20	69.20	0.85%	1,174,069
Jul 2, 2026	69.71	69.93	68.11	68.62	68.62	-1.10%	3,644,960
Jul 1, 2026	68.26	69.65	68.16	69.38	69.38	1.70%	5,230,464
Jun 30, 2026	68.11	68.40	67.76	68.22	68.22	0.01%	1,801,340
Jun 29, 2026	68.29	68.54	67.81	68.21	68.21	-0.31%	1,858,131
Jun 26, 2026	68.32	68.58	67.97	68.42	68.42	0.29%	1,213,022
Jun 25, 2026	67.79	68.68	67.53	68.22	68.22	1.08%	1,441,476
Jun 24, 2026	66.91	67.71	66.82	67.49	67.49	0.97%	1,559,251
Jun 23, 2026	65.92	66.92	65.82	66.84	66.84	1.33%	1,219,776
Jun 22, 2026	65.42	66.23	65.42	65.96	65.96	0.92%	1,004,652
Jun 18, 2026	65.91	66.32	65.48	65.71	65.36	0.54%	1,504,294
Jun 17, 2026	66.36	66.91	64.88	65.36	65.01	-1.67%	2,264,714
Jun 16, 2026	66.61	67.04	66.28	66.47	66.12	0.57%	1,495,021
Jun 15, 2026	67.35	67.79	65.95	66.09	65.74	-1.27%	2,765,241
Jun 12, 2026	66.38	67.13	66.18	66.94	66.58	1.44%	1,485,214
Jun 11, 2026	65.61	66.12	64.96	65.99	65.64	1.10%	1,520,655
Jun 10, 2026	65.33	65.96	65.06	65.27	64.92	0.28%	2,756,562
Jun 9, 2026	64.63	66.02	64.63	65.09	64.74	1.37%	2,222,109
Jun 8, 2026	64.36	64.85	64.13	64.21	63.87	0.14%	1,627,412
Jun 5, 2026	64.03	64.53	63.79	64.12	63.78	0.28%	1,950,649
Jun 4, 2026	62.65	64.07	62.65	63.94	63.60	3.01%	1,864,881
Jun 3, 2026	63.15	63.17	61.99	62.07	61.74	-2.28%	2,596,266
Jun 2, 2026	62.29	63.69	62.28	63.52	63.18	1.58%	1,593,351
Jun 1, 2026	63.04	63.19	62.29	62.53	62.20	-1.51%	1,301,491
May 29, 2026	63.34	63.87	63.22	63.49	63.15	0.02%	1,164,668