Indicators

KB Home (NY: KBH )

68.78 +2.67 (+4.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.41	26.52	25.46	25.48	2,414,219	-0.83(-3.14%)
Feb 27, 2018	27.12	27.67	26.30	26.31	2,143,122	-0.84(-3.11%)
Feb 26, 2018	27.65	27.65	26.72	27.15	2,235,343	-0.24(-0.87%)
Feb 23, 2018	27.68	27.89	27.04	27.39	2,065,033	-0.33(-1.19%)
Feb 22, 2018			27.63	27.72	1,164,673	-0.36(-1.28%)
Feb 21, 2018	28.40	29.13	28.04	28.08	1,391,129	-0.15(-0.52%)
Feb 20, 2018	28.88	29.14	28.13	28.23	2,188,603	-0.83(-2.84%)
Feb 16, 2018		29.05	29.05	29.05	0	+0.39(+1.35%)
Feb 15, 2018	28.96	28.96	28.19	28.67	1,589,884	-0.06(-0.19%)
Feb 14, 2018	27.72	28.90	27.67	28.72	2,532,501	+0.76(+2.73%)
Feb 13, 2018	27.68	28.06	27.56	27.96	2,060,292	+0.20(+0.73%)
Feb 12, 2018	27.20	28.02	27.06	27.76	3,267,114	+0.74(+2.75%)
Feb 09, 2018	27.03	27.30	26.22	27.01	3,916,301	+0.25(+0.93%)
Feb 08, 2018	28.21	28.21	26.76	26.77	3,006,471	-1.28(-4.55%)
Feb 07, 2018	28.43	28.92	28.02	28.04	4,627,722	-0.57(-2.01%)
Feb 06, 2018	26.76	28.88	26.56	28.62	4,724,544	+0.61(+2.20%)
Feb 05, 2018	27.89	28.48	27.31	28.00	3,016,679	-0.17(-0.59%)
Feb 02, 2018	28.78	28.98	27.87	28.17	3,476,116	-0.85(-2.94%)

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.