KB(KB)
KB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $121.72 | $123.41 | $121.00 | $123.07 | 217,200 |
| 10/8/2026 | $121.27 | $122.48 | $120.45 | $122.04 | 164,300 |
| 10/7/2026 | $124.76 | $125.36 | $123.68 | $124.73 | 131,400 |
| 10/6/2026 | $125.25 | $125.48 | $124.31 | $124.76 | 190,100 |
| 10/5/2026 | $124.00 | $125.47 | $124.00 | $124.75 | 149,600 |
| 10/2/2026 | $124.68 | $124.71 | $122.18 | $123.88 | 260,500 |
| 10/1/2026 | $121.79 | $123.50 | $119.73 | $122.08 | 155,228 |
| 9/30/2026 | $125.26 | $125.26 | $122.64 | $123.10 | 212,934 |
| 9/29/2026 | $127.11 | $128.06 | $126.63 | $127.90 | 171,631 |
| 9/28/2026 | $127.01 | $128.59 | $126.99 | $127.17 | 125,400 |
| 9/25/2026 | $126.78 | $127.74 | $126.26 | $127.26 | 110,138 |
| 9/24/2026 | $124.93 | $126.28 | $123.01 | $125.19 | 125,551 |
| 9/23/2026 | $126.30 | $126.78 | $125.25 | $125.39 | 115,406 |
| 9/22/2026 | $128.86 | $129.34 | $127.91 | $129.22 | 124,121 |
| 9/21/2026 | $129.62 | $129.76 | $128.41 | $129.20 | 114,400 |
| 9/18/2026 | $125.97 | $127.16 | $125.32 | $126.93 | 157,300 |
| 9/17/2026 | $131.81 | $131.85 | $129.63 | $129.82 | 133,049 |
| 9/16/2026 | $129.95 | $130.25 | $126.95 | $128.00 | 112,900 |
| 9/15/2026 | $130.67 | $130.67 | $128.43 | $129.59 | 141,103 |
| 9/14/2026 | $133.12 | $133.29 | $131.58 | $132.88 | 131,834 |
| 9/11/2026 | $132.49 | $132.95 | $131.52 | $132.01 | 174,840 |
| 9/10/2026 | $127.46 | $127.99 | $126.19 | $126.55 | 163,915 |
| 9/9/2026 | $128.07 | $128.80 | $126.55 | $126.68 | 145,900 |
| 9/8/2026 | $127.22 | $131.28 | $127.22 | $129.45 | 168,520 |
| 9/4/2026 | $128.50 | $128.68 | $127.00 | $128.68 | 189,218 |
| 9/3/2026 | $131.24 | $133.08 | $129.89 | $132.36 | 249,800 |
| 9/2/2026 | $124.82 | $127.28 | $124.82 | $126.25 | 230,000 |
| 9/1/2026 | $123.83 | $126.11 | $123.37 | $124.64 | 119,346 |
| 8/31/2026 | $125.03 | $126.57 | $124.39 | $124.79 | 209,600 |
| 8/28/2026 | $124.76 | $124.98 | $123.52 | $124.16 | 139,851 |
| 8/27/2026 | $121.79 | $121.89 | $120.94 | $121.38 | 106,235 |
| 8/26/2026 | $120.97 | $121.16 | $119.48 | $120.86 | 89,203 |
| 8/25/2026 | $119.86 | $120.75 | $119.34 | $120.75 | 92,800 |
| 8/24/2026 | $117.85 | $118.79 | $117.38 | $118.72 | 161,153 |
| 8/21/2026 | $117.41 | $118.82 | $117.29 | $117.96 | 203,022 |
| 8/20/2026 | $113.99 | $113.99 | $112.70 | $113.24 | 107,000 |
| 8/19/2026 | $120.12 | $120.12 | $115.53 | $116.04 | 415,400 |
| 8/18/2026 | $119.58 | $121.25 | $117.12 | $117.68 | 230,200 |
| 8/17/2026 | $121.00 | $121.00 | $119.87 | $120.31 | 160,000 |
| 8/14/2026 | $119.95 | $120.56 | $119.43 | $119.95 | 124,200 |
| 8/13/2026 | $118.87 | $119.38 | $117.94 | $118.85 | 142,700 |
| 8/12/2026 | $118.23 | $118.28 | $117.18 | $117.85 | 219,897 |
| 8/11/2026 | $119.40 | $119.60 | $117.19 | $117.62 | 226,900 |
| 8/10/2026 | $121.08 | $121.75 | $120.37 | $120.73 | 126,400 |
| 8/7/2026 | $124.18 | $125.66 | $122.62 | $124.01 | 180,749 |
| 8/6/2026 | $121.42 | $122.10 | $120.66 | $121.32 | 130,607 |
| 8/5/2026 | $120.84 | $121.50 | $120.03 | $120.68 | 218,729 |
| 8/4/2026 | $120.60 | $122.00 | $119.63 | $119.98 | 297,021 |
| 8/3/2026 | $120.19 | $120.33 | $118.71 | $120.11 | 256,600 |
| 7/31/2026 | $119.92 | $119.92 | $117.11 | $117.82 | 300,822 |
| 7/30/2026 | $116.88 | $121.09 | $116.52 | $121.09 | 295,933 |
| 7/29/2026 | $111.79 | $114.81 | $111.50 | $112.40 | 328,243 |
| 7/28/2026 | $115.09 | $117.19 | $113.52 | $115.74 | 358,805 |
| 7/27/2026 | $118.41 | $118.90 | $117.05 | $118.22 | 211,800 |
| 7/24/2026 | $118.45 | $119.49 | $117.17 | $117.43 | 253,900 |
| 7/23/2026 | $120.67 | $121.81 | $119.84 | $120.85 | 257,200 |
| 7/22/2026 | $119.14 | $120.32 | $118.52 | $118.94 | 383,000 |
| 7/21/2026 | $118.68 | $120.51 | $118.12 | $120.09 | 414,507 |
| 7/20/2026 | $115.30 | $116.81 | $114.85 | $115.23 | 249,034 |
| 7/17/2026 | $118.40 | $120.71 | $116.66 | $119.37 | 162,500 |
| 7/16/2026 | $120.90 | $122.43 | $120.24 | $120.25 | 264,900 |
| 7/15/2026 | $123.02 | $123.02 | $120.56 | $121.61 | 276,644 |
| 7/14/2026 | $121.63 | $123.75 | $120.13 | $120.72 | 434,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
