Indicators

KB Home (NY: KBH )

65.60 +1.33 (+2.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	53.92	54.11	52.74	53.38	1,107,969	-0.33(-0.61%)
Jul 28, 2023	53.23	53.92	53.04	53.71	1,240,106	+1.24(+2.36%)
Jul 27, 2023	53.76	54.10	52.10	52.47	1,548,406	-0.79(-1.49%)
Jul 26, 2023	53.28	54.00	52.85	53.27	1,593,840	-0.25(-0.46%)
Jul 25, 2023	52.40	53.93	52.38	53.51	1,771,755	+1.10(+2.09%)
Jul 24, 2023	52.13	53.05	52.09	52.42	1,417,542	+0.35(+0.66%)
Jul 21, 2023	51.56	52.40	51.56	52.07	1,859,839	+0.75(+1.46%)
Jul 20, 2023	54.71	54.77	50.95	51.32	2,347,728	-2.81(-5.19%)
Jul 19, 2023	54.18	54.62	53.48	54.13	1,967,192	-0.04(-0.07%)
Jul 18, 2023	54.05	54.77	53.87	54.17	1,513,027	+0.38(+0.70%)
Jul 17, 2023	53.71	54.08	53.37	53.79	1,483,951	-0.16(-0.29%)
Jul 14, 2023	54.01	54.04	52.94	53.95	2,245,623	+1.56(+2.98%)
Jul 13, 2023	52.14	53.01	51.99	52.39	1,584,334	+0.00(+0.00%)
Jul 12, 2023	51.28	52.49	51.02	52.39	1,961,269	+1.73(+3.42%)
Jul 11, 2023	50.49	51.01	50.27	50.65	2,393,149	+0.35(+0.69%)
Jul 10, 2023	47.71	50.32	47.71	50.31	2,412,919	+2.60(+5.45%)
Jul 07, 2023	47.87	48.42	47.62	47.71	1,877,484	-0.10(-0.21%)
Jul 06, 2023	49.29	49.29	46.85	47.81	3,298,750	-2.20(-4.39%)
Jul 05, 2023	51.22	51.26	49.73	50.00	1,457,669	-1.12(-2.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.