KBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	63.40	63.55	62.86	63.48	63.14	-0.19%	3,058,133
May 27, 2026	64.32	64.59	63.41	63.60	63.26	-1.00%	2,298,485
May 26, 2026	63.70	64.46	63.70	64.24	63.90	1.10%	1,350,216
May 22, 2026	63.53	63.80	63.34	63.54	63.20	0.13%	1,014,557
May 21, 2026	63.04	63.60	62.56	63.46	63.12	0.16%	2,590,051
May 20, 2026	62.15	63.58	61.76	63.36	63.02	2.23%	1,643,259
May 19, 2026	62.30	62.37	61.61	61.98	61.65	-0.78%	1,982,051
May 18, 2026	61.76	62.70	61.73	62.47	62.14	1.28%	3,614,456
May 15, 2026	62.14	62.39	61.26	61.68	61.35	-1.12%	2,916,415
May 14, 2026	62.26	62.85	62.26	62.38	62.05	0.97%	2,074,602
May 13, 2026	62.42	62.54	61.75	61.78	61.45	-1.47%	2,441,263
May 12, 2026	62.95	63.06	61.63	62.70	62.37	-0.35%	5,652,322
May 11, 2026	64.24	64.44	62.77	62.92	62.58	-1.76%	6,033,234
May 8, 2026	64.25	64.45	63.90	64.05	63.71	-0.09%	3,587,290
May 7, 2026	64.79	65.11	64.00	64.11	63.77	-0.94%	1,420,429