Kaufman & Broad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	23.80	23.85	23.30	23.30	23.30	-2.31%	34,963
Sep 1, 2026	24.00	24.00	23.50	23.85	23.85	-0.42%	35,746
Aug 31, 2026	24.15	24.25	23.90	23.95	23.95	-0.62%	36,586
Aug 28, 2026	24.20	24.35	24.00	24.10	24.10	-0.41%	26,064
Aug 27, 2026	24.70	24.70	24.15	24.20	24.20	-1.83%	32,392
Aug 26, 2026	24.95	24.95	24.60	24.65	24.65	-1.20%	21,622
Aug 25, 2026	24.80	25.00	24.80	24.95	24.95	0.60%	30,222
Aug 24, 2026	24.95	24.95	24.80	24.80	24.80	-0.60%	11,318
Aug 21, 2026	24.85	25.00	24.75	24.95	24.95	0.40%	14,370
Aug 20, 2026	25.00	25.10	24.80	24.85	24.85	-0.60%	12,191
Aug 19, 2026	24.80	25.10	24.70	25.00	25.00	0.81%	16,947
Aug 18, 2026	25.05	25.05	24.75	24.80	24.80	-1.00%	15,228
Aug 17, 2026	25.20	25.20	24.90	25.05	25.05	-	22,628
Aug 14, 2026	25.10	25.30	25.00	25.05	25.05	0.40%	15,186