Kaufman & Broad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.60	28.95	28.45	28.90	28.90	-0.52%	25,208
Apr 1, 2026	28.70	29.05	28.15	29.05	29.05	2.65%	46,488
Mar 31, 2026	28.20	28.40	28.05	28.30	28.30	0.35%	29,225
Mar 30, 2026	28.75	28.85	27.75	28.20	28.20	-2.08%	45,194
Mar 27, 2026	28.75	29.00	28.60	28.80	28.80	-1.03%	17,374
Mar 26, 2026	29.10	29.35	29.00	29.10	29.10	-	14,938
Mar 25, 2026	29.20	29.55	29.05	29.10	29.10	0.69%	21,068
Mar 24, 2026	29.35	29.35	28.80	28.90	28.90	-1.20%	14,155
Mar 23, 2026	28.25	29.55	28.05	29.25	29.25	1.56%	33,703
Mar 20, 2026	29.55	30.20	28.80	28.80	28.80	-2.54%	46,455
Mar 19, 2026	29.50	29.65	28.90	29.55	29.55	-0.34%	38,060
Mar 18, 2026	29.70	30.00	29.55	29.65	29.65	0.51%	13,136
Mar 17, 2026	29.10	29.70	28.95	29.50	29.50	0.68%	25,629
Mar 16, 2026	29.40	29.45	29.05	29.30	29.30	-0.34%	34,656
Mar 13, 2026	29.85	29.85	29.35	29.40	29.40	-1.18%	15,758
Mar 12, 2026	29.85	29.85	29.55	29.75	29.75	-1.00%	20,415
Mar 11, 2026	30.20	30.40	30.05	30.05	30.05	-1.64%	24,895
Mar 10, 2026	30.30	30.65	29.90	30.55	30.55	3.38%	31,104
Mar 9, 2026	30.00	30.00	29.15	29.55	29.55	-4.68%	36,656
Mar 6, 2026	30.80	31.08	30.60	31.00	31.00	-	18,304
Mar 5, 2026	31.00	31.15	30.50	31.00	31.00	0.49%	25,481
Mar 4, 2026	30.50	31.20	30.50	30.85	30.85	0.49%	20,603
Mar 3, 2026	31.70	31.95	30.55	30.70	30.70	-3.15%	33,071
Mar 2, 2026	31.70	31.90	31.35	31.70	31.70	-2.31%	31,591
Feb 27, 2026	32.70	33.10	32.30	32.45	32.45	-0.15%	46,642
Feb 26, 2026	32.15	32.55	32.10	32.50	32.50	1.09%	23,167
Feb 25, 2026	31.80	32.55	31.70	32.15	32.15	0.78%	68,612
Feb 24, 2026	32.25	32.35	31.80	31.90	31.90	-0.62%	26,541
Feb 23, 2026	32.55	32.85	32.00	32.10	32.10	-1.23%	41,699
Feb 20, 2026	31.50	32.70	31.50	32.50	32.50	3.01%	95,445
Feb 19, 2026	31.25	31.55	31.05	31.55	31.55	0.96%	17,559
Feb 18, 2026	31.55	31.55	30.80	31.25	31.25	0.81%	40,297
Feb 17, 2026	30.80	31.25	30.80	31.00	31.00	0.49%	22,225
Feb 16, 2026	30.95	31.20	30.80	30.85	30.85	0.16%	23,856
Feb 13, 2026	31.20	31.20	30.65	30.80	30.80	-1.60%	30,228
Feb 12, 2026	31.60	31.60	31.05	31.30	31.30	-0.32%	18,275
Feb 11, 2026	31.90	31.90	31.20	31.40	31.40	-2.18%	20,962
Feb 10, 2026	31.70	32.45	31.70	32.10	32.10	1.58%	19,947
Feb 9, 2026	31.75	31.80	31.35	31.60	31.60	-0.16%	16,568
Feb 6, 2026	31.35	31.75	31.10	31.65	31.65	0.48%	13,112
Feb 5, 2026	32.25	32.25	31.30	31.50	31.50	-1.56%	20,447
Feb 4, 2026	31.65	32.25	31.60	32.00	32.00	1.75%	15,210
Feb 3, 2026	31.10	31.75	31.00	31.45	31.45	1.29%	24,880
Feb 2, 2026	31.40	31.70	30.85	31.05	31.05	-1.11%	29,797
Jan 30, 2026	32.50	32.65	31.40	31.40	31.40	-4.12%	46,243
Jan 29, 2026	32.00	32.95	31.90	32.75	32.75	3.31%	46,151
Jan 28, 2026	31.80	31.90	31.50	31.70	31.70	0.63%	21,492
Jan 27, 2026	31.30	31.65	31.15	31.50	31.50	0.80%	28,193
Jan 26, 2026	29.75	31.25	29.75	31.25	31.25	5.93%	30,086
Jan 23, 2026	29.50	29.65	29.45	29.50	29.50	-0.51%	9,117