Kaufman & Broad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	29.70	29.70	29.40	29.65	29.65	1.19%	12,816
Jan 21, 2026	29.50	29.60	29.30	29.30	29.30	-0.68%	15,672
Jan 20, 2026	29.70	29.70	29.30	29.50	29.50	-0.67%	12,990
Jan 19, 2026	29.95	29.95	29.50	29.70	29.70	-1.49%	19,591
Jan 16, 2026	30.30	30.40	30.05	30.15	30.15	-0.17%	14,796
Jan 15, 2026	30.50	30.50	30.00	30.20	30.20	-0.66%	23,829
Jan 14, 2026	30.20	30.55	30.05	30.40	30.40	1.16%	34,982
Jan 13, 2026	30.05	30.05	29.60	30.05	30.05	-	9,781
Jan 12, 2026	30.20	30.35	29.95	30.05	30.05	-1.48%	11,397
Jan 9, 2026	30.00	30.50	29.80	30.50	30.50	2.18%	16,544
Jan 8, 2026	30.50	30.85	29.60	29.85	29.85	-1.81%	21,935
Jan 7, 2026	30.05	30.45	29.95	30.40	30.40	1.33%	24,126
Jan 6, 2026	29.65	30.00	29.50	30.00	30.00	1.35%	12,520
Jan 5, 2026	29.65	29.85	29.05	29.60	29.60	0.34%	11,430
Jan 2, 2026	29.90	30.00	29.45	29.50	29.50	-1.34%	6,278
Dec 31, 2025	29.80	29.90	29.60	29.90	29.90	0.34%	5,740
Dec 30, 2025	29.55	29.85	29.50	29.80	29.80	1.19%	8,247
Dec 29, 2025	29.45	29.70	29.25	29.45	29.45	-	17,465
Dec 24, 2025	29.30	29.55	29.30	29.45	29.45	0.34%	5,097
Dec 23, 2025	29.50	29.50	29.20	29.35	29.35	-0.51%	14,501
Dec 22, 2025	29.55	29.65	29.35	29.50	29.50	-0.34%	10,484
Dec 19, 2025	29.90	29.90	29.50	29.60	29.60	-1.00%	15,906
Dec 18, 2025	29.85	29.95	29.60	29.90	29.90	0.17%	7,767
Dec 17, 2025	29.50	29.90	29.50	29.85	29.85	0.51%	10,794
Dec 16, 2025	29.40	29.75	29.40	29.70	29.70	1.02%	14,520
Dec 15, 2025	29.70	29.85	29.40	29.40	29.40	-1.01%	14,401
Dec 12, 2025	29.30	30.00	29.30	29.70	29.70	1.02%	16,289
Dec 11, 2025	29.15	29.55	29.00	29.40	29.40	1.20%	9,011
Dec 10, 2025	29.35	29.50	28.90	29.05	29.05	-1.36%	13,472
Dec 9, 2025	29.75	29.90	29.45	29.45	29.45	-0.67%	13,060
Dec 8, 2025	30.00	30.25	29.65	29.65	29.65	-0.67%	18,101
Dec 5, 2025	29.70	30.00	29.55	29.85	29.85	1.36%	18,919
Dec 4, 2025	29.70	30.00	29.45	29.45	29.45	-0.84%	16,261
Dec 3, 2025	29.65	29.85	29.45	29.70	29.70	0.51%	16,451
Dec 2, 2025	29.85	30.20	29.55	29.55	29.55	-1.17%	31,365
Dec 1, 2025	30.10	30.10	29.45	29.90	29.90	-0.33%	17,518
Nov 28, 2025	29.80	30.10	29.70	30.00	30.00	0.33%	14,654
Nov 27, 2025	29.65	29.95	29.55	29.90	29.90	0.84%	9,590
Nov 26, 2025	29.50	29.95	29.40	29.65	29.65	0.68%	14,931
Nov 25, 2025	28.70	29.50	28.55	29.45	29.45	2.79%	12,292
Nov 24, 2025	28.80	29.05	28.65	28.65	28.65	-0.17%	67,283
Nov 21, 2025	28.20	28.80	28.05	28.70	28.70	1.77%	18,589
Nov 20, 2025	28.65	28.65	28.00	28.20	28.20	-0.70%	13,930
Nov 19, 2025	28.70	28.70	28.25	28.40	28.40	-0.35%	13,337