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 (%)
Dec 29, 2023	62.36	62.94	62.09	62.25	685,775	-0.49(-0.78%)
Dec 28, 2023	62.52	63.20	62.34	62.74	518,959	-0.12(-0.19%)
Dec 27, 2023	62.74	63.32	62.29	62.86	596,277	+0.29(+0.46%)
Dec 26, 2023	62.12	62.83	61.93	62.57	469,017	+0.70(+1.13%)
Dec 22, 2023	62.30	62.37	61.49	61.87	585,370	+0.05(+0.08%)
Dec 21, 2023	61.93	62.34	61.33	61.82	938,190	+0.69(+1.12%)
Dec 20, 2023	61.90	62.69	61.06	61.13	964,836	-0.77(-1.24%)
Dec 19, 2023	60.70	62.02	60.48	61.90	1,174,798	+1.74(+2.90%)
Dec 18, 2023	60.36	60.46	59.55	60.16	907,738	-0.28(-0.46%)
Dec 15, 2023	61.97	62.34	60.08	60.44	2,944,475	-2.16(-3.45%)
Dec 14, 2023	58.80	62.76	58.80	62.60	2,356,657	+4.91(+8.52%)
Dec 13, 2023	55.91	57.83	54.76	57.69	1,537,620	+2.29(+4.14%)
Dec 12, 2023	56.11	56.15	55.35	55.39	792,748	-0.50(-0.89%)
Dec 11, 2023	56.15	56.46	55.64	55.89	878,094	-0.57(-1.01%)
Dec 08, 2023	55.54	56.73	55.26	56.46	1,226,368	+0.14(+0.25%)
Dec 07, 2023	55.53	56.33	54.84	56.32	1,006,047	+1.00(+1.80%)
Dec 06, 2023	54.81	56.30	54.81	55.32	925,718	+1.07(+1.97%)
Dec 05, 2023	54.32	54.67	53.82	54.26	848,086	-0.26(-0.48%)
Dec 04, 2023	53.36	54.63	53.36	54.52	1,534,573	+0.83(+1.54%)

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.