Skip to main content

KB Home Common Stock (NY:KBH)

51.58 -0.20 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 51.58 51.94 51.08 51.58 1,025,257 -0.20(-0.39%)
May 29, 2025 52.01 52.21 51.02 51.78 820,375 +0.35(+0.68%)
May 28, 2025 53.20 53.20 51.39 51.43 986,415 -1.86(-3.49%)
May 27, 2025 51.98 53.32 51.35 53.29 1,028,144 +2.05(+4.00%)
May 23, 2025 50.67 51.51 50.63 51.24 1,445,505 +0.01(+0.02%)
May 22, 2025 50.84 51.44 50.35 51.23 1,227,204 -0.15(-0.29%)
May 21, 2025 52.77 53.22 51.03 51.38 922,064 -1.83(-3.44%)
May 20, 2025 53.48 54.05 52.93 53.21 675,047 -0.75(-1.39%)
May 19, 2025 53.73 54.34 53.31 53.96 612,722 -1.09(-1.98%)
May 16, 2025 54.25 55.09 54.23 55.05 664,097 +0.66(+1.21%)
May 15, 2025 54.28 54.50 53.22 54.39 693,550 +0.48(+0.89%)
May 14, 2025 55.66 55.93 53.84 53.91 1,276,742 -2.09(-3.73%)
May 13, 2025 56.75 56.75 55.76 56.00 1,250,038 -0.13(-0.23%)
May 12, 2025 56.55 58.08 55.30 56.13 1,096,259 +2.17(+4.02%)
May 09, 2025 54.46 54.65 53.75 53.96 760,858 -0.40(-0.74%)
May 08, 2025 54.20 55.10 53.88 54.36 1,104,162 +0.65(+1.21%)
May 07, 2025 53.49 54.17 53.24 53.71 1,309,370 +0.77(+1.45%)
May 06, 2025 54.25 54.90 52.86 52.94 1,040,304 -1.76(-3.22%)
May 05, 2025 54.50 55.37 54.49 54.70 1,131,744 -0.23(-0.42%)
May 02, 2025 54.20 55.14 53.88 54.93 828,721 +1.19(+2.21%)
May 01, 2025 53.81 54.67 53.30 53.74 1,093,410 -0.29(-0.54%)
Apr 30, 2025 52.54 54.17 52.02 54.03 1,222,987 +0.78(+1.46%)
Apr 29, 2025 53.45 54.06 52.52 53.25 2,179,607 -0.67(-1.24%)
Apr 28, 2025 53.68 54.43 53.24 53.92 1,105,305 +0.22(+0.41%)
Apr 25, 2025 53.96 53.96 53.28 53.70 935,971 -0.57(-1.05%)
Apr 24, 2025 53.78 54.47 52.97 54.27 1,121,904 +0.80(+1.50%)
Apr 23, 2025 54.43 56.03 53.45 53.47 1,224,121 -0.19(-0.35%)
Apr 22, 2025 51.94 53.72 51.77 53.66 1,485,858 +2.59(+5.07%)
Apr 21, 2025 51.25 51.57 50.50 51.07 1,115,790 -0.60(-1.16%)
Apr 17, 2025 50.35 51.99 50.00 51.67 1,795,785 +1.52(+3.03%)
Apr 16, 2025 51.04 51.40 49.70 50.15 1,290,492 -0.89(-1.74%)
Apr 15, 2025 50.93 51.93 50.62 51.04 1,328,557 +0.02(+0.04%)
Apr 14, 2025 51.85 51.97 50.07 51.02 1,205,786 +0.12(+0.24%)
Apr 11, 2025 50.97 51.07 48.90 50.90 2,917,239 -0.50(-0.97%)
Apr 10, 2025 52.69 53.63 50.19 51.40 1,991,420 -2.64(-4.89%)
Apr 09, 2025 50.97 55.35 49.75 54.04 2,087,177 +2.06(+3.96%)
Apr 08, 2025 55.74 55.88 51.48 51.98 1,603,784 -2.67(-4.89%)
Apr 07, 2025 56.37 58.89 54.27 54.65 2,191,330 -2.89(-5.02%)
Apr 04, 2025 54.26 58.70 54.02 57.54 1,785,178 +1.93(+3.47%)
Apr 03, 2025 57.19 57.19 54.91 55.61 1,787,828 -3.32(-5.63%)
Apr 02, 2025 57.55 59.07 57.47 58.93 1,068,247 +0.56(+0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.