Indicators

KB Home (NY: KBH )

70.28 +0.91 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	46.73	46.96	45.61	45.78	1,046,741	-0.44(-0.94%)
Sep 28, 2023	45.15	46.31	45.09	46.22	902,585	+0.97(+2.14%)
Sep 27, 2023	45.56	45.83	44.87	45.25	967,128	+0.27(+0.59%)
Sep 26, 2023	45.60	46.12	44.95	44.98	1,298,659	-0.86(-1.88%)
Sep 25, 2023	45.42	46.42	45.80	45.84	1,435,363	+0.14(+0.30%)
Sep 22, 2023	45.86	46.11	45.07	45.70	1,644,314	+0.20(+0.43%)
Sep 21, 2023	45.66	46.59	44.70	45.50	3,377,960	-2.04(-4.29%)
Sep 20, 2023	48.26	49.05	47.50	47.54	2,617,825	-0.35(-0.72%)
Sep 19, 2023	47.55	48.22	47.25	47.89	1,490,124	+0.12(+0.25%)
Sep 18, 2023	47.31	47.86	46.92	47.77	1,322,541	+0.49(+1.05%)
Sep 15, 2023	48.56	49.01	46.45	47.27	3,227,391	-2.10(-4.25%)
Sep 14, 2023	49.02	49.42	48.28	49.37	1,244,596	+0.97(+2.00%)
Sep 13, 2023	49.06	49.48	47.77	48.40	1,494,925	-0.64(-1.31%)
Sep 12, 2023	49.79	50.29	48.73	49.05	980,193	-1.14(-2.27%)
Sep 11, 2023	50.15	51.16	50.04	50.18	986,615	+0.37(+0.73%)
Sep 08, 2023	49.85	50.35	49.61	49.82	594,536	-0.36(-0.71%)
Sep 07, 2023	49.22	50.51	48.97	50.17	1,076,648	+0.71(+1.44%)
Sep 06, 2023	48.74	49.49	48.69	49.46	859,266	+0.92(+1.90%)
Sep 05, 2023	50.87	50.99	48.48	48.54	1,328,535	-2.69(-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.