Kaufman & Broad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	24.10	24.10	23.80	24.00	24.00	-0.83%	29,829
Jun 22, 2026	24.65	24.80	24.00	24.20	24.20	-1.83%	25,947
Jun 19, 2026	24.80	24.95	24.65	24.65	24.65	-0.40%	25,577
Jun 18, 2026	24.75	24.80	24.30	24.75	24.75	-	37,852
Jun 17, 2026	24.70	24.85	24.45	24.75	24.75	0.20%	23,662
Jun 16, 2026	24.60	24.75	24.40	24.70	24.70	0.61%	26,058
Jun 15, 2026	24.75	24.90	24.45	24.55	24.55	1.24%	32,366
Jun 12, 2026	24.30	24.65	24.10	24.25	24.25	0.83%	29,192
Jun 11, 2026	24.15	24.50	23.95	24.05	24.05	-0.62%	47,526
Jun 10, 2026	24.40	24.45	23.98	24.20	24.20	0.21%	29,784
Jun 9, 2026	24.25	24.50	24.10	24.15	24.15	-0.41%	24,733
Jun 8, 2026	24.20	24.35	24.05	24.25	24.25	-	37,814
Jun 5, 2026	24.30	24.80	24.25	24.25	24.25	0.21%	40,235
Jun 4, 2026	24.25	24.55	24.15	24.20	24.20	0.41%	37,594
Jun 3, 2026	24.65	24.65	24.10	24.10	24.10	-1.83%	34,396
Jun 2, 2026	24.90	25.10	24.55	24.55	24.55	-0.41%	27,261
Jun 1, 2026	25.20	25.20	24.65	24.65	24.65	-2.76%	55,132
May 29, 2026	25.30	25.50	25.10	25.35	25.35	0.40%	89,209
May 28, 2026	25.20	25.35	25.05	25.25	25.25	-0.20%	46,916
May 27, 2026	25.30	25.65	25.25	25.30	25.30	0.40%	38,492
May 26, 2026	25.40	25.60	25.15	25.20	25.20	-0.79%	27,991
May 25, 2026	25.20	25.60	25.20	25.40	25.40	1.40%	17,142
May 22, 2026	25.10	25.35	24.80	25.05	25.05	1.01%	50,447
May 21, 2026	25.00	25.40	24.80	24.80	24.80	-1.20%	52,444
May 20, 2026	24.60	25.40	24.25	25.10	25.10	1.83%	35,770
May 19, 2026	24.75	24.90	24.45	24.65	24.65	0.20%	77,673
May 18, 2026	24.20	24.70	23.90	24.60	24.60	1.03%	51,966
May 15, 2026	25.05	25.05	24.35	24.35	24.35	-3.18%	52,475
May 14, 2026	25.25	25.35	25.00	25.15	25.15	0.40%	28,500
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	1.39%	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