Kaufman & Broad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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