Kaufman & Broad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	25.10	25.30	25.00	25.05	25.05	0.20%	33,560
May 12, 2026	25.55	25.70	24.95	25.00	25.00	-2.15%	55,962
May 11, 2026	25.45	25.55	24.90	25.55	25.55	-6.75%	66,662
May 8, 2026	27.80	27.85	27.40	27.40	25.20	-1.44%	54,760
May 7, 2026	28.50	28.65	27.80	27.80	25.57	-2.11%	52,130
May 6, 2026	27.60	28.75	27.60	28.40	26.12	3.46%	51,945
May 5, 2026	27.75	27.75	27.15	27.45	25.25	1.29%	37,699
May 4, 2026	27.70	27.85	27.05	27.10	24.92	-1.99%	36,896
Apr 30, 2026	27.20	27.85	27.15	27.65	25.43	0.55%	35,154
Apr 29, 2026	28.10	28.25	27.50	27.50	25.29	-2.14%	32,788
Apr 28, 2026	28.35	28.35	27.95	28.10	25.84	-0.88%	43,144
Apr 27, 2026	28.60	28.75	28.15	28.35	26.07	-0.70%	39,652
Apr 24, 2026	28.50	28.80	28.40	28.55	26.26	-	14,574
Apr 23, 2026	28.65	28.85	28.40	28.55	26.26	-	22,964
Apr 22, 2026	29.45	29.45	28.55	28.55	26.26	-3.55%	32,510
Apr 21, 2026	29.20	29.85	29.20	29.60	27.22	1.20%	23,135
Apr 20, 2026	29.10	29.40	29.00	29.25	26.90	-1.02%	20,278
Apr 17, 2026	28.45	29.65	28.30	29.55	27.18	3.50%	39,962
Apr 16, 2026	28.70	28.95	28.00	28.55	26.26	-1.55%	61,975
Apr 15, 2026	29.25	29.70	28.85	29.00	26.67	-0.85%	32,942
Apr 14, 2026	28.75	29.30	28.70	29.25	26.90	1.39%	24,985
Apr 13, 2026	29.30	29.30	28.10	28.85	26.53	-1.87%	30,746
Apr 10, 2026	29.80	29.90	29.40	29.40	27.04	-1.34%	25,611
Apr 9, 2026	30.00	30.10	29.55	29.80	27.41	-1.00%	25,723
Apr 8, 2026	29.75	30.60	29.75	30.10	27.68	4.51%	54,645
Apr 7, 2026	28.90	29.55	28.70	28.80	26.49	-0.35%	30,397
Apr 2, 2026	28.60	28.95	28.45	28.90	26.58	-0.52%	25,208
Apr 1, 2026	28.70	29.05	28.15	29.05	26.72	2.65%	46,488
Mar 31, 2026	28.20	28.40	28.05	28.30	26.03	0.35%	29,225
Mar 30, 2026	28.75	28.85	27.75	28.20	25.94	-2.08%	45,194
Mar 27, 2026	28.75	29.00	28.60	28.80	26.49	-1.03%	17,374
Mar 26, 2026	29.10	29.35	29.00	29.10	26.76	-	14,938
Mar 25, 2026	29.20	29.55	29.05	29.10	26.76	0.69%	21,068
Mar 24, 2026	29.35	29.35	28.80	28.90	26.58	-1.20%	14,155
Mar 23, 2026	28.25	29.55	28.05	29.25	26.90	1.56%	33,703
Mar 20, 2026	29.55	30.20	28.80	28.80	26.49	-2.54%	46,455
Mar 19, 2026	29.50	29.65	28.90	29.55	27.18	-0.34%	38,060
Mar 18, 2026	29.70	30.00	29.55	29.65	27.27	0.51%	13,136
Mar 17, 2026	29.10	29.70	28.95	29.50	27.13	0.68%	25,629
Mar 16, 2026	29.40	29.45	29.05	29.30	26.95	-0.34%	34,656
Mar 13, 2026	29.85	29.85	29.35	29.40	27.04	-1.18%	15,758
Mar 12, 2026	29.85	29.85	29.55	29.75	27.36	-1.00%	20,415
Mar 11, 2026	30.20	30.40	30.05	30.05	27.64	-1.64%	24,895
Mar 10, 2026	30.30	30.65	29.90	30.55	28.10	3.38%	31,104
Mar 9, 2026	30.00	30.00	29.15	29.55	27.18	-4.68%	36,656
Mar 6, 2026	30.80	31.08	30.60	31.00	28.51	-	18,304
Mar 5, 2026	31.00	31.15	30.50	31.00	28.51	0.49%	25,481
Mar 4, 2026	30.50	31.20	30.50	30.85	28.37	0.49%	20,603
Mar 3, 2026	31.70	31.95	30.55	30.70	28.24	-3.15%	33,071
Mar 2, 2026	31.70	31.90	31.35	31.70	29.15	-2.31%	31,591