Indicators

KB Home (NY: KBH )

70.24 +0.87 (+1.25%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	69.49	70.59	70.58	70.63	1,645,143	+1.32(+1.90%)
Mar 27, 2024	68.66	69.36	67.88	69.31	699,560	+1.38(+2.02%)
Mar 26, 2024	68.25	68.81	67.84	67.94	769,881	-0.22(-0.32%)
Mar 25, 2024	67.84	68.76	67.42	68.15	1,491,528	+0.00(+0.00%)
Mar 22, 2024	68.63	68.80	67.72	68.15	1,293,937	-0.22(-0.32%)
Mar 21, 2024	71.13	71.74	68.26	68.37	2,557,538	-1.27(-1.82%)
Mar 20, 2024	67.98	70.03	67.27	69.64	1,300,606	+1.65(+2.43%)
Mar 19, 2024	66.67	68.20	66.40	67.99	763,608	+1.17(+1.74%)
Mar 18, 2024	68.24	68.35	65.68	66.82	1,377,387	-0.84(-1.24%)
Mar 15, 2024	65.76	67.69	65.57	67.66	3,208,437	+1.01(+1.51%)
Mar 14, 2024	68.61	69.49	65.95	66.65	1,509,709	-3.27(-4.67%)
Mar 13, 2024	69.34	70.65	69.34	69.92	1,141,332	+0.81(+1.17%)
Mar 12, 2024	68.06	69.42	67.49	69.11	1,000,918	+0.26(+0.38%)
Mar 11, 2024	68.96	69.22	68.09	68.85	882,455	-0.35(-0.50%)
Mar 08, 2024	70.10	70.63	68.51	69.20	730,487	-0.42(-0.60%)
Mar 07, 2024	68.92	70.45	68.62	69.62	1,294,358	+1.45(+2.13%)
Mar 06, 2024	68.03	68.58	67.44	68.16	916,530	+0.91(+1.35%)
Mar 05, 2024	67.58	68.94	67.02	67.26	1,094,363	-0.36(-0.53%)
Mar 04, 2024	68.41	69.33	67.57	67.62	1,080,294	-0.38(-0.56%)

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.