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 (%)
Jan 31, 2023	36.62	37.78	36.62	37.75	1,520,244	+1.67(+4.63%)
Jan 30, 2023	36.37	37.08	36.03	36.09	1,177,489	-0.72(-1.95%)
Jan 27, 2023	36.34	36.98	36.34	36.80	1,034,358	+0.08(+0.21%)
Jan 26, 2023	36.57	37.02	36.17	36.72	1,254,452	+0.39(+1.08%)
Jan 25, 2023	36.06	36.62	35.91	36.33	1,546,565	+0.17(+0.46%)
Jan 24, 2023	35.22	36.23	35.22	36.16	1,248,361	+0.69(+1.94%)
Jan 23, 2023	34.61	35.58	34.61	35.48	1,404,686	+0.76(+2.18%)
Jan 20, 2023	34.22	34.74	33.71	34.72	1,150,165	+0.55(+1.61%)
Jan 19, 2023	34.39	34.53	33.76	34.17	1,076,747	-0.48(-1.39%)
Jan 18, 2023	34.85	35.90	34.55	34.65	2,156,851	+0.10(+0.28%)
Jan 17, 2023	34.47	34.77	34.32	34.55	1,892,891	+0.09(+0.26%)
Jan 13, 2023	33.90	34.87	33.76	34.47	2,086,348	+0.19(+0.54%)
Jan 12, 2023	33.87	34.55	32.92	34.28	4,773,192	-1.01(-2.87%)
Jan 11, 2023	34.60	35.53	34.48	35.29	4,172,067	+1.07(+3.13%)
Jan 10, 2023	33.39	34.24	33.30	34.22	1,223,665	+0.43(+1.28%)
Jan 09, 2023	34.00	34.46	33.69	33.79	1,496,016	-0.14(-0.41%)
Jan 06, 2023	33.54	34.09	33.39	33.93	1,237,993	+0.79(+2.37%)
Jan 05, 2023	32.33	33.18	31.93	33.14	1,184,439	+0.39(+1.20%)
Jan 04, 2023	32.46	33.06	32.34	32.75	1,447,736	+0.87(+2.74%)

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.