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 (%)
Sep 29, 2023	46.90	47.13	45.78	45.95	1,042,990	-0.44(-0.94%)
Sep 28, 2023	45.31	46.48	45.25	46.38	899,350	+0.97(+2.14%)
Sep 27, 2023	45.73	45.99	45.03	45.41	963,662	+0.27(+0.59%)
Sep 26, 2023	45.77	46.28	45.11	45.14	1,294,005	-0.86(-1.88%)
Sep 25, 2023	45.59	46.59	45.97	46.00	1,430,219	+0.14(+0.30%)
Sep 22, 2023	46.02	46.27	45.23	45.87	1,638,421	+0.20(+0.43%)
Sep 21, 2023	45.83	46.75	44.86	45.67	3,365,854	-2.05(-4.29%)
Sep 20, 2023	48.44	49.22	47.67	47.71	2,608,444	-0.35(-0.72%)
Sep 19, 2023	47.72	48.40	47.42	48.06	1,484,784	+0.12(+0.25%)
Sep 18, 2023	47.48	48.04	47.09	47.94	1,317,802	+0.50(+1.05%)
Sep 15, 2023	48.74	49.18	46.62	47.44	3,215,825	-2.10(-4.25%)
Sep 14, 2023	49.19	49.60	48.46	49.55	1,240,135	+0.97(+2.00%)
Sep 13, 2023	49.24	49.66	47.94	48.58	1,489,568	-0.65(-1.31%)
Sep 12, 2023	49.97	50.47	48.90	49.22	976,680	-1.14(-2.27%)
Sep 11, 2023	50.33	51.35	50.22	50.36	983,080	+0.37(+0.73%)
Sep 08, 2023	50.03	50.53	49.79	50.00	592,405	-0.36(-0.71%)
Sep 07, 2023	49.40	50.69	49.14	50.35	1,072,789	+0.71(+1.44%)
Sep 06, 2023	48.91	49.67	48.87	49.64	856,186	+0.92(+1.90%)
Sep 05, 2023	51.05	51.18	48.66	48.72	1,323,774	-2.70(-5.25%)

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.