KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	65.25	65.29	64.84	64.98	-	-0.58%	80,608
Sep 25, 2026	64.93	65.64	64.93	65.36	65.36	0.86%	1,556,336
Sep 24, 2026	64.68	64.93	64.14	64.80	64.80	0.45%	1,527,207
Sep 23, 2026	65.03	65.39	64.48	64.51	64.51	-1.10%	2,035,458
Sep 22, 2026	66.46	66.64	65.20	65.23	65.23	-1.27%	1,634,601
Sep 21, 2026	66.57	66.73	66.04	66.07	66.07	-0.26%	1,020,219
Sep 18, 2026	66.43	66.75	65.98	66.62	66.24	-0.09%	1,217,792
Sep 17, 2026	67.45	67.65	66.62	66.68	66.30	-0.15%	1,379,553
Sep 16, 2026	67.85	67.99	65.75	66.78	66.40	-1.72%	2,061,166
Sep 15, 2026	68.11	68.54	67.62	67.95	67.57	-0.28%	1,529,179
Sep 14, 2026	68.02	68.63	67.85	68.14	67.76	0.15%	1,522,680
Sep 11, 2026	68.60	68.83	67.43	68.04	67.66	0.12%	1,032,905
Sep 10, 2026	67.58	67.96	67.02	67.96	67.58	0.43%	1,266,291
Sep 9, 2026	67.99	68.28	67.46	67.67	67.29	-1.07%	1,234,636
Sep 8, 2026	69.01	69.14	68.34	68.40	68.01	-1.36%	1,263,253
Sep 4, 2026	68.73	69.54	68.73	69.34	68.95	0.33%	656,573
Sep 3, 2026	68.69	69.43	68.52	69.11	68.72	1.11%	1,003,609
Sep 2, 2026	67.29	68.92	67.25	68.35	67.96	2.09%	1,361,237
Sep 1, 2026	67.76	68.05	66.81	66.95	66.57	-1.27%	1,235,407
Aug 31, 2026	68.29	68.30	67.76	67.81	67.43	-0.95%	1,156,907
Aug 28, 2026	68.64	68.92	68.33	68.46	68.07	0.06%	931,320
Aug 27, 2026	68.24	68.52	67.69	68.42	68.03	-0.41%	1,874,511
Aug 26, 2026	68.66	68.90	68.24	68.70	68.31	0.38%	1,089,384
Aug 25, 2026	68.81	68.86	68.26	68.44	68.05	-0.51%	1,682,211
Aug 24, 2026	68.78	69.45	68.65	68.79	68.40	0.07%	675,652
Aug 21, 2026	69.05	69.23	68.35	68.74	68.35	0.17%	1,606,157
Aug 20, 2026	68.86	69.22	68.58	68.62	68.23	-0.72%	1,157,585
Aug 19, 2026	70.84	70.90	69.01	69.12	68.73	-2.10%	2,038,654
Aug 18, 2026	71.18	71.28	70.41	70.60	70.20	-0.65%	765,279
Aug 17, 2026	71.41	71.92	71.00	71.06	70.66	-0.85%	934,270
Aug 14, 2026	71.27	71.89	71.17	71.67	71.27	0.36%	1,050,233
Aug 13, 2026	71.32	71.72	71.14	71.41	71.01	0.55%	1,305,822
Aug 12, 2026	70.67	71.15	70.45	71.02	70.62	0.72%	991,258
Aug 11, 2026	69.94	70.70	69.91	70.51	70.11	0.81%	587,522
Aug 10, 2026	69.87	70.18	69.42	69.94	69.55	-0.04%	794,196
Aug 7, 2026	70.17	70.30	69.59	69.97	69.58	-0.26%	1,248,951
Aug 6, 2026	71.32	71.48	70.08	70.15	69.75	-1.20%	1,134,783
Aug 5, 2026	71.42	71.60	70.94	71.00	70.60	-0.42%	4,005,755
Aug 4, 2026	70.59	71.76	70.46	71.30	70.90	1.11%	1,088,874
Aug 3, 2026	69.82	70.70	69.78	70.52	70.12	1.25%	1,144,062
Jul 31, 2026	69.65	69.99	68.99	69.65	69.26	0.24%	1,653,808
Jul 30, 2026	69.70	70.20	69.22	69.48	69.09	-0.24%	1,140,284
Jul 29, 2026	69.86	70.43	69.44	69.65	69.26	-0.92%	1,914,369
Jul 28, 2026	69.46	70.41	69.38	70.30	69.90	1.56%	1,560,570
Jul 27, 2026	69.58	70.14	69.15	69.22	68.83	-0.20%	1,013,404
Jul 24, 2026	68.94	69.75	68.73	69.36	68.97	0.86%	969,485
Jul 23, 2026	68.58	68.79	67.86	68.77	68.38	-0.81%	1,117,430
Jul 22, 2026	69.54	69.54	68.90	69.33	68.94	-0.32%	899,881
Jul 21, 2026	69.32	69.59	68.80	69.55	69.16	0.09%	1,033,534
Jul 20, 2026	70.29	70.55	69.30	69.49	69.10	-1.07%	2,822,113