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 (%)
Dec 29, 2023	62.14	62.71	61.87	62.03	688,242	-0.49(-0.78%)
Dec 28, 2023	62.29	62.97	62.11	62.51	520,825	-0.12(-0.19%)
Dec 27, 2023	62.51	63.09	62.07	62.63	598,422	+0.29(+0.46%)
Dec 26, 2023	61.90	62.60	61.71	62.34	470,704	+0.70(+1.13%)
Dec 22, 2023	62.08	62.15	61.27	61.65	587,476	+0.05(+0.08%)
Dec 21, 2023	61.71	62.12	61.11	61.60	941,564	+0.69(+1.12%)
Dec 20, 2023	61.68	62.47	60.84	60.91	968,307	-0.76(-1.24%)
Dec 19, 2023	60.48	61.80	60.26	61.68	1,179,023	+1.74(+2.90%)
Dec 18, 2023	60.14	60.24	59.34	59.94	911,003	-0.28(-0.46%)
Dec 15, 2023	61.75	62.12	59.86	60.22	2,955,065	-2.16(-3.45%)
Dec 14, 2023	58.59	62.53	58.59	62.37	2,365,133	+4.90(+8.52%)
Dec 13, 2023	55.71	57.62	54.56	57.48	1,543,150	+2.28(+4.14%)
Dec 12, 2023	55.91	55.95	55.15	55.19	795,600	-0.50(-0.89%)
Dec 11, 2023	55.95	56.26	55.44	55.69	881,252	-0.57(-1.01%)
Dec 08, 2023	55.34	56.53	55.07	56.26	1,230,778	+0.14(+0.25%)
Dec 07, 2023	55.33	56.13	54.65	56.12	1,009,665	+0.99(+1.80%)
Dec 06, 2023	54.62	56.09	54.62	55.12	929,047	+1.06(+1.97%)
Dec 05, 2023	54.12	54.47	53.63	54.06	851,136	-0.26(-0.48%)
Dec 04, 2023	53.17	54.43	53.17	54.32	1,540,092	+0.82(+1.54%)

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.