Kaufman & Broad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	20.30	20.45	20.15	20.20	20.20	-0.49%	33,856
Nov 10, 2026	20.60	20.75	20.30	20.30	20.30	0.25%	41,042
Nov 9, 2026	20.40	20.50	20.00	20.25	20.25	-0.49%	27,949
Nov 6, 2026	20.10	20.40	19.96	20.35	20.35	-	32,742
Nov 5, 2026	20.20	20.55	20.20	20.35	20.35	2.26%	37,935
Nov 4, 2026	19.66	20.10	19.28	19.90	19.90	1.32%	47,781
Nov 3, 2026	19.70	19.98	19.56	19.64	19.64	-0.91%	32,950
Nov 2, 2026	19.40	19.82	19.32	19.82	19.82	2.38%	38,555
Oct 30, 2026	19.50	19.60	19.28	19.36	19.36	-0.31%	21,588
Oct 29, 2026	19.30	19.52	19.27	19.42	19.42	1.04%	38,595
Oct 28, 2026	19.48	19.66	19.22	19.22	19.22	-1.13%	44,526
Oct 27, 2026	19.40	19.46	19.12	19.44	19.44	0.21%	24,628
Oct 26, 2026	19.18	19.44	19.18	19.40	19.40	1.15%	22,013
Oct 23, 2026	19.04	19.18	18.92	19.18	19.18	0.52%	20,642
Oct 22, 2026	19.10	19.10	18.82	19.08	19.08	-0.31%	23,192
Oct 21, 2026	19.06	19.24	18.88	19.14	19.14	0.31%	18,450
Oct 20, 2026	18.92	19.18	18.70	19.08	19.08	0.42%	31,370
Oct 19, 2026	19.38	19.38	18.80	19.00	19.00	-2.36%	35,244
Oct 16, 2026	19.16	19.56	19.06	19.46	19.46	1.25%	39,123
Oct 15, 2026	18.76	19.22	18.76	19.22	19.22	2.23%	111,392
Oct 14, 2026	18.60	18.96	18.60	18.80	18.80	0.64%	31,695
Oct 13, 2026	18.50	18.68	18.40	18.68	18.68	0.97%	49,393
Oct 12, 2026	18.78	18.90	18.44	18.50	18.50	-1.91%	42,877
Oct 9, 2026	19.00	19.00	18.72	18.86	18.86	0.21%	39,705
Oct 8, 2026	18.72	19.08	18.64	18.82	18.82	-0.53%	57,072
Oct 7, 2026	19.10	19.14	18.84	18.92	18.92	-1.36%	49,141
Oct 6, 2026	19.04	19.48	19.02	19.18	19.18	0.74%	38,558
Oct 5, 2026	19.00	19.28	18.92	19.04	19.04	-0.21%	80,181
Oct 2, 2026	19.32	19.52	18.86	19.08	19.08	-1.55%	124,592
Oct 1, 2026	20.25	20.25	18.64	19.38	19.38	-5.46%	150,247
Sep 30, 2026	20.85	21.00	20.45	20.50	20.50	-0.73%	25,962
Sep 29, 2026	21.15	21.15	20.55	20.65	20.65	-1.90%	52,483
Sep 28, 2026	21.35	21.40	21.05	21.05	21.05	0.48%	28,307
Sep 25, 2026	21.05	21.05	20.70	20.95	20.95	-	25,040
Sep 24, 2026	20.90	21.00	20.60	20.95	20.95	0.72%	32,195
Sep 23, 2026	21.50	21.50	20.70	20.80	20.80	-3.26%	49,003
Sep 22, 2026	21.40	21.50	21.05	21.50	21.50	1.90%	30,119
Sep 21, 2026	21.40	21.60	21.05	21.10	21.10	-1.63%	44,635
Sep 18, 2026	21.80	21.80	21.45	21.45	21.45	-1.61%	27,279
Sep 17, 2026	21.85	22.10	21.60	21.80	21.80	0.46%	21,134
Sep 16, 2026	21.55	21.75	21.50	21.70	21.70	0.93%	31,132
Sep 15, 2026	21.95	21.95	21.50	21.50	21.50	-2.27%	38,234
Sep 14, 2026	21.70	22.00	21.55	22.00	22.00	1.62%	39,836
Sep 11, 2026	21.65	21.80	21.55	21.65	21.65	0.46%	39,142
Sep 10, 2026	21.95	22.05	21.55	21.55	21.55	-1.82%	26,702
Sep 9, 2026	22.25	22.40	21.85	21.95	21.95	-1.79%	34,538
Sep 8, 2026	22.60	22.60	22.20	22.35	22.35	-0.89%	23,609
Sep 7, 2026	23.10	23.15	22.55	22.55	22.55	-2.38%	31,628
Sep 4, 2026	23.10	23.30	22.90	23.10	23.10	0.43%	32,381
Sep 3, 2026	23.25	23.35	22.95	23.00	23.00	-1.29%	38,262