Kaufman & Broad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.00	31.90	31.25	31.30	31.30	-2.26%	1,068
Feb 10, 2026	31.68	32.20	31.70	32.03	32.03	1.34%	6,519
Feb 9, 2026	31.73	31.75	31.45	31.60	31.60	-0.47%	305
Feb 6, 2026	31.33	31.75	31.30	31.75	31.75	0.32%	152
Feb 5, 2026	32.25	32.30	31.35	31.65	31.65	-1.48%	565
Feb 4, 2026	31.73	32.13	32.00	32.13	32.13	1.34%	5
Feb 3, 2026	31.48	31.70	31.05	31.70	31.70	2.26%	2,423
Feb 2, 2026	31.43	31.65	30.95	31.00	31.00	-2.97%	2,445
Jan 30, 2026	32.50	32.25	31.95	31.95	31.95	-2.59%	584
Jan 29, 2026	32.00	32.95	31.95	32.80	32.80	3.06%	2,114
Jan 28, 2026	31.93	31.90	31.60	31.83	31.83	1.19%	550
Jan 27, 2026	31.33	31.65	31.25	31.45	31.45	0.96%	9
Jan 26, 2026	29.78	31.15	29.75	31.15	31.15	5.24%	3,853
Jan 23, 2026	29.53	29.60	29.50	29.60	29.60	-0.34%	2,506
Jan 22, 2026	29.28	29.70	29.50	29.70	29.70	1.19%	1,232
Jan 21, 2026	29.48	29.75	29.35	29.35	29.35	-0.76%	447
Jan 20, 2026	29.68	29.70	29.35	29.58	29.58	-0.67%	182
Jan 19, 2026	30.00	29.95	29.65	29.78	29.78	-1.41%	146
Jan 16, 2026	30.40	30.20	30.20	30.20	30.20	-0.33%	64
Jan 15, 2026	30.60	30.50	30.25	30.30	30.30	-0.49%	654
Jan 14, 2026	30.20	30.45	30.15	30.45	30.45	1.16%	1,260
Jan 13, 2026	30.05	30.10	29.60	30.10	30.10	0.17%	13
Jan 12, 2026	30.40	30.45	30.05	30.05	30.05	0.33%	508
Jan 9, 2026	29.93	30.00	29.95	29.95	29.95	0.17%	147
Jan 8, 2026	30.55	30.78	29.80	29.90	29.90	-1.64%	68
Jan 7, 2026	30.00	30.45	30.05	30.40	30.40	1.67%	275
Jan 6, 2026	29.58	29.95	29.50	29.90	29.90	1.70%	22
Jan 5, 2026	29.88	29.85	29.20	29.40	29.40	-0.17%	53
Jan 2, 2026	29.88	30.00	29.45	29.45	29.45	-1.17%	34
Dec 31, 2025	29.88	29.85	29.75	29.80	29.80	-	15
Dec 30, 2025	29.53	29.85	29.73	29.80	29.80	0.51%	296
Dec 29, 2025	29.68	29.65	29.30	29.65	29.65	0.76%	356
Dec 24, 2025	29.43	29.43	29.43	29.43	29.43	0.26%	-
Dec 23, 2025	29.48	29.50	29.30	29.35	29.35	-0.51%	52
Dec 22, 2025	29.68	29.58	29.40	29.50	29.50	-0.17%	141
Dec 19, 2025	29.88	29.90	29.50	29.55	29.55	-0.92%	357
Dec 18, 2025	30.00	29.95	29.80	29.83	29.83	0.25%	1,768
Dec 17, 2025	29.68	29.75	29.70	29.75	29.75	0.17%	2
Dec 16, 2025	29.43	29.70	29.45	29.70	29.70	0.51%	34
Dec 15, 2025	29.68	29.90	29.55	29.55	29.55	-0.34%	312
Dec 12, 2025	29.28	29.70	29.50	29.65	29.65	0.51%	548
Dec 11, 2025	29.13	29.50	29.15	29.50	29.50	1.37%	78
Dec 10, 2025	29.43	29.40	29.10	29.10	29.10	-1.26%	1,084
Dec 9, 2025	29.63	29.85	29.45	29.47	29.47	-0.77%	3,609
Dec 8, 2025	29.73	30.15	29.70	29.70	29.70	-0.42%	11,275
Dec 5, 2025	29.48	30.00	29.60	29.83	29.83	0.68%	902
Dec 4, 2025	29.68	29.85	29.60	29.63	29.63	-0.08%	4,659
Dec 3, 2025	29.43	29.83	29.65	29.65	29.65	-0.17%	2,964
Dec 2, 2025	29.88	30.05	29.70	29.70	29.70	-0.34%	2,318
Dec 1, 2025	30.15	30.15	29.55	29.80	29.80	-0.67%	637