Indicators

KB Home (NY: KBH )

70.27 +0.90 (+1.30%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.85	35.16	34.60	34.64	1,109,918	-0.08(-0.23%)
Feb 27, 2023	35.08	35.18	34.52	34.72	1,058,131	+0.15(+0.43%)
Feb 24, 2023	34.11	34.80	33.94	34.57	1,358,694	-0.31(-0.90%)
Feb 23, 2023	34.35	35.02	34.00	34.89	1,164,474	+0.74(+2.16%)
Feb 22, 2023	34.28	34.67	33.92	34.15	1,394,751	+0.26(+0.75%)
Feb 21, 2023	34.52	34.70	33.75	33.90	1,546,593	-1.13(-3.22%)
Feb 17, 2023	35.77	35.77	34.67	35.03	1,599,397	-0.90(-2.52%)
Feb 16, 2023	35.83	36.31	35.49	35.93	1,140,286	-0.53(-1.45%)
Feb 15, 2023	36.47	36.69	36.13	36.46	1,059,835	-0.35(-0.96%)
Feb 14, 2023	36.91	37.45	36.23	36.81	1,483,242	-0.68(-1.81%)
Feb 13, 2023	36.57	37.55	36.50	37.49	939,161	+0.80(+2.17%)
Feb 10, 2023	36.44	37.14	36.25	36.70	1,236,113	+0.06(+0.16%)
Feb 09, 2023	37.39	37.58	36.54	36.64	1,613,303	-0.38(-1.03%)
Feb 08, 2023	38.37	38.45	36.96	37.02	1,976,859	-1.72(-4.44%)
Feb 07, 2023	37.92	38.95	37.81	38.74	1,404,609	+0.42(+1.10%)
Feb 06, 2023	38.53	38.72	38.05	38.32	1,062,421	-0.67(-1.71%)
Feb 03, 2023	38.60	39.61	38.58	38.98	1,173,590	-0.73(-1.83%)
Feb 02, 2023	38.80	40.19	38.76	39.71	2,067,263	+1.57(+4.12%)

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.