Indicators

KB Home (NY: KBH )

70.14 -0.14 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	37.81	38.97	37.04	38.40	1,392,852	+1.06(+2.83%)
Feb 25, 2021	39.35	39.35	37.09	37.35	1,559,650	-2.23(-5.62%)
Feb 24, 2021	37.81	39.68	36.89	39.57	1,502,544	+1.10(+2.87%)
Feb 23, 2021	38.07	38.64	36.73	38.47	1,367,164	-0.05(-0.12%)
Feb 22, 2021	39.94	40.14	38.51	38.52	1,365,628	-1.78(-4.41%)
Feb 19, 2021	41.02	41.07	39.53	40.29	2,725,662	+1.59(+4.10%)
Feb 18, 2021	39.21	39.46	38.58	38.71	1,096,641	-0.52(-1.33%)
Feb 17, 2021	39.06	39.44	38.42	39.23	1,503,342	-0.21(-0.53%)
Feb 16, 2021	41.84	41.85	39.42	39.44	1,691,769	-2.46(-5.88%)
Feb 12, 2021	42.06	42.41	41.27	41.90	1,276,974	-0.62(-1.45%)
Feb 11, 2021	41.99	43.36	41.67	42.52	1,456,407	+1.03(+2.48%)
Feb 10, 2021	41.60	42.49	40.68	41.49	1,329,537	-0.22(-0.52%)
Feb 09, 2021	42.56	42.61	41.22	41.71	1,635,112	-1.16(-2.71%)
Feb 08, 2021	40.99	42.99	40.85	42.87	1,877,265	+2.41(+5.95%)
Feb 05, 2021	38.87	40.54	38.23	40.47	1,276,869	+1.85(+4.78%)
Feb 04, 2021	38.89	39.24	37.90	38.62	1,845,712	-0.29(-0.76%)
Feb 03, 2021	39.09	39.62	38.60	38.91	1,022,671	-0.21(-0.53%)
Feb 02, 2021	39.80	39.80	38.25	39.12	1,505,180	-0.35(-0.89%)

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.