Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KB Home (NY: KBH )

60.41 -0.51 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 51.20 51.25 50.62 51.15 1,399,751 +0.39(+0.76%)
Jun 29, 2023 50.98 51.15 50.18 50.76 1,664,975 -0.32(-0.62%)
Jun 28, 2023 51.43 51.92 50.96 51.08 2,072,514 -0.60(-1.17%)
Jun 27, 2023 50.63 52.14 50.61 51.68 2,528,333 +1.09(+2.15%)
Jun 26, 2023 51.68 52.30 50.59 50.60 1,738,617 -0.86(-1.67%)
Jun 23, 2023 51.13 51.83 51.13 51.46 3,738,054 +0.46(+0.91%)
Jun 22, 2023 51.08 51.47 49.52 50.99 5,435,532 -0.46(-0.88%)
Jun 21, 2023 50.64 51.63 50.19 51.45 4,346,245 +0.95(+1.88%)
Jun 20, 2023 50.22 51.15 50.12 50.50 1,877,141 +0.28(+0.55%)
Jun 16, 2023 50.26 50.73 49.83 50.22 2,464,729 +0.39(+0.77%)
Jun 15, 2023 49.93 49.20 49.83 1,432,794 +5.51(+12.43%)
May 08, 2023 43.38 44.39 43.24 44.32 1,088,531 +0.76(+1.75%)
May 05, 2023 43.15 43.71 42.89 43.56 938,456 +0.64(+1.50%)
May 04, 2023 43.31 43.78 42.68 42.92 1,652,060 -0.77(-1.77%)
May 03, 2023 43.43 44.47 43.32 43.69 1,563,297 +0.45(+1.03%)
May 02, 2023 43.32 43.36 42.25 43.25 1,611,081 -0.15(-0.34%)
May 01, 2023 42.95 43.60 42.95 43.39 1,750,214 +0.20(+0.46%)
Apr 28, 2023 41.91 43.37 41.85 43.20 1,889,664 +1.37(+3.28%)
Apr 27, 2023 40.95 41.88 40.74 41.83 1,041,719 +1.33(+3.29%)
Apr 26, 2023 40.95 41.32 40.39 40.50 1,673,934 -0.74(-1.79%)
Apr 25, 2023 41.27 41.67 41.14 41.23 1,609,754 -0.14(-0.33%)
Apr 24, 2023 41.10 41.56 40.86 41.37 1,743,035 +0.28(+0.67%)
Apr 21, 2023 40.86 41.35 40.63 41.10 1,788,003 +0.18(+0.43%)
Apr 20, 2023 41.47 42.00 40.80 40.92 2,321,462 +0.62(+1.54%)
Apr 19, 2023 40.00 40.42 39.81 40.30 1,261,775 +0.15(+0.37%)
Apr 18, 2023 39.53 40.22 39.18 40.15 2,593,879 +0.90(+2.29%)
Apr 17, 2023 39.03 39.45 38.82 39.25 1,424,936 +0.13(+0.33%)
Apr 14, 2023 38.64 39.15 38.54 39.13 1,717,801 +0.35(+0.89%)
Apr 13, 2023 38.63 39.11 38.10 38.78 1,702,551 +0.28(+0.72%)
Apr 12, 2023 38.82 38.99 38.35 38.50 2,104,817 -0.30(-0.76%)
Apr 11, 2023 38.38 39.16 38.23 38.80 2,264,393 +0.72(+1.89%)
Apr 10, 2023 37.73 38.77 37.71 38.08 1,815,561 +0.23(+0.60%)
Apr 06, 2023 39.41 39.41 37.74 37.85 2,199,938 -1.46(-3.71%)
Apr 05, 2023 39.58 39.75 39.10 39.31 1,181,100 -0.43(-1.09%)
Apr 04, 2023 39.95 40.06 39.21 39.75 1,130,250 -0.23(-0.57%)
Apr 03, 2023 39.42 40.05 39.19 39.97 1,230,936 +0.36(+0.92%)
Mar 31, 2023 39.05 39.63 38.95 39.61 1,282,322 +0.56(+1.44%)
Mar 30, 2023 39.82 39.92 38.92 39.05 1,654,619 -0.62(-1.57%)
Mar 29, 2023 39.99 40.01 39.23 39.67 1,450,850 -0.09(-0.22%)
Mar 28, 2023 39.59 40.07 39.43 39.76 1,400,782 +0.24(+0.60%)
Mar 27, 2023 39.92 40.09 39.46 39.52 2,207,679 -0.32(-0.79%)
Mar 24, 2023 39.60 40.00 38.35 39.83 3,751,775 +0.83(+2.12%)
Mar 23, 2023 38.94 39.94 38.27 39.01 6,183,120 +2.73(+7.53%)
Mar 22, 2023 36.06 37.18 36.03 36.28 3,479,293 +0.16(+0.44%)
Mar 21, 2023 35.57 36.27 35.50 36.12 3,105,376 +0.95(+2.69%)
Mar 20, 2023 34.89 35.54 34.76 35.17 1,420,420 +0.39(+1.13%)
Mar 17, 2023 35.10 35.14 34.39 34.78 2,581,212 -0.25(-0.70%)
Mar 16, 2023 34.46 35.13 33.83 35.02 1,429,628 +0.62(+1.81%)
Mar 15, 2023 34.76 35.28 33.95 34.40 1,530,212 -0.46(-1.33%)
Mar 14, 2023 35.12 35.35 34.43 34.87 1,161,717 +0.30(+0.86%)
Mar 13, 2023 33.56 35.47 33.56 34.57 2,784,139 +0.44(+1.30%)
Mar 10, 2023 35.25 35.29 33.44 34.13 1,659,776 -0.92(-2.62%)
Mar 09, 2023 35.07 35.82 34.93 35.04 1,528,724 -0.06(-0.17%)
Mar 08, 2023 34.88 35.10 34.45 35.10 912,578 +0.51(+1.48%)
Mar 07, 2023 34.77 35.14 34.42 34.59 1,289,736 +0.10(+0.29%)
Mar 06, 2023 34.54 35.12 34.35 34.49 1,624,077 -0.76(-2.15%)
Mar 03, 2023 35.18 35.44 34.70 35.25 1,180,870 +0.56(+1.62%)
Mar 02, 2023 34.11 34.69 33.71 34.69 1,252,830 +0.30(+0.86%)
Mar 01, 2023 34.65 35.11 34.36 34.39 1,423,458 -0.37(-1.08%)
Feb 28, 2023 34.98 35.29 34.73 34.77 1,105,941 -0.08(-0.23%)
Feb 27, 2023 35.20 35.31 34.64 34.85 1,054,339 +0.15(+0.43%)
Feb 24, 2023 34.24 34.93 34.06 34.70 1,353,825 -0.32(-0.90%)
Feb 23, 2023 34.47 35.14 34.12 35.01 1,160,301 +0.74(+2.16%)
Feb 22, 2023 34.40 34.80 34.04 34.28 1,389,753 +0.26(+0.75%)
Feb 21, 2023 34.64 34.83 33.87 34.02 1,541,051 -1.13(-3.22%)
Feb 17, 2023 35.90 35.90 34.80 35.15 1,593,665 -0.91(-2.52%)
Feb 16, 2023 35.96 36.44 35.62 36.06 1,136,199 -0.53(-1.45%)
Feb 15, 2023 36.60 36.82 36.26 36.59 1,056,037 -0.35(-0.96%)
Feb 14, 2023 37.05 37.59 36.37 36.95 1,477,926 -0.68(-1.81%)
Feb 13, 2023 36.70 37.69 36.63 37.63 935,795 +0.80(+2.17%)
Feb 10, 2023 36.57 37.27 36.38 36.83 1,231,683 +0.06(+0.16%)
Feb 09, 2023 37.53 37.72 36.68 36.77 1,607,522 -0.38(-1.03%)
Feb 08, 2023 38.50 38.59 37.09 37.15 1,969,775 -1.73(-4.44%)
Feb 07, 2023 38.06 39.09 37.94 38.88 1,399,575 +0.42(+1.10%)
Feb 06, 2023 38.67 38.86 38.19 38.45 1,058,614 -0.67(-1.71%)
Feb 03, 2023 38.74 39.76 38.72 39.13 1,169,384 -0.73(-1.83%)
Feb 02, 2023 38.94 40.34 38.90 39.85 2,059,855 +1.58(+4.12%)
Feb 01, 2023 37.70 38.65 36.96 38.28 2,179,773 +0.52(+1.38%)
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%)
Jan 03, 2023 31.87 32.15 31.46 31.87 1,211,247 +0.60(+1.91%)
Dec 30, 2022 31.07 31.43 30.98 31.27 706,597 -0.18(-0.56%)
Dec 29, 2022 30.98 31.77 30.79 31.45 963,140 +0.69(+2.23%)
Dec 28, 2022 31.52 31.60 30.73 30.76 1,152,821 -0.68(-2.15%)
Dec 27, 2022 31.35 31.80 31.30 31.44 677,848 -0.12(-0.37%)
Dec 23, 2022 31.71 31.84 31.17 31.56 853,726 -0.31(-0.99%)
Dec 22, 2022 31.29 31.89 30.93 31.87 1,805,694 +0.27(+0.84%)
Dec 21, 2022 31.35 31.94 31.22 31.61 1,244,923 +0.82(+2.65%)
Dec 20, 2022 30.37 30.95 30.14 30.79 890,178 +0.09(+0.29%)
Dec 19, 2022 31.40 31.55 30.51 30.70 865,403 -0.87(-2.77%)
Dec 16, 2022 31.61 31.86 31.00 31.58 1,688,606 -0.64(-1.98%)
Dec 15, 2022 30.68 32.32 30.60 32.22 1,626,188 +0.69(+2.18%)
Dec 14, 2022 31.65 32.13 31.07 31.53 1,063,609 +0.02(+0.06%)
Dec 13, 2022 32.92 33.59 31.28 31.51 1,881,430 +0.40(+1.29%)
Dec 12, 2022 30.77 31.23 30.32 31.11 644,425 +0.62(+2.03%)
Dec 09, 2022 30.59 31.07 30.48 30.49 599,137 -0.53(-1.71%)
Dec 08, 2022 30.75 31.47 30.62 31.02 911,047 +0.22(+0.70%)
Dec 07, 2022 30.05 30.91 29.95 30.80 885,866 +1.06(+3.57%)
Dec 06, 2022 30.33 30.45 29.30 29.74 841,986 -0.59(-1.94%)
Dec 05, 2022 30.36 30.63 30.06 30.33 710,715 -0.60(-1.94%)
Dec 02, 2022 30.42 31.40 30.27 30.93 1,073,135 -0.50(-1.59%)
Dec 01, 2022 31.39 32.17 31.06 31.43 1,557,549 +0.61(+1.98%)
Nov 30, 2022 29.95 30.83 29.30 30.82 977,349 +0.60(+1.98%)
Nov 29, 2022 29.61 30.25 29.61 30.22 664,544 +0.37(+1.25%)
Nov 28, 2022 30.07 30.51 29.61 29.85 869,185 -0.45(-1.49%)
Nov 25, 2022 30.07 30.36 30.03 30.30 240,122 -0.05(-0.16%)
Nov 23, 2022 29.70 30.42 29.38 30.35 700,731 +0.57(+1.91%)
Nov 22, 2022 29.46 29.86 29.23 29.78 1,066,648 +0.74(+2.54%)
Nov 21, 2022 29.45 29.45 28.89 29.05 649,822 -0.42(-1.43%)
Nov 18, 2022 29.83 29.88 28.81 29.47 1,116,302 +0.18(+0.60%)
Nov 17, 2022 29.16 29.31 28.57 29.29 1,429,183 -0.66(-2.20%)
Nov 16, 2022 30.07 30.14 29.72 29.95 918,763 -0.24(-0.78%)
Nov 15, 2022 30.44 30.77 29.67 30.18 1,567,175 +0.61(+2.06%)
Nov 14, 2022 30.44 30.69 29.49 29.58 1,826,348 -1.27(-4.11%)
Nov 11, 2022 30.45 31.28 30.16 30.84 1,301,681 +0.37(+1.22%)
Nov 10, 2022 29.37 31.72 29.25 30.47 3,300,839 +2.99(+10.86%)
Nov 09, 2022 27.29 28.52 27.12 27.48 1,370,371 -0.01(-0.04%)
Nov 08, 2022 27.70 27.93 26.94 27.49 983,294 -0.10(-0.35%)
Nov 07, 2022 27.81 27.92 26.94 27.59 825,065 +0.03(+0.11%)
Nov 04, 2022 26.96 27.78 26.77 27.56 1,431,093 +1.09(+4.13%)
Nov 03, 2022 26.55 26.87 26.11 26.47 1,173,106 -0.75(-2.76%)
Nov 02, 2022 28.13 27.21 27.22 1,661,808 -0.96(-3.40%)
Nov 01, 2022 28.81 28.95 27.66 28.18 1,554,990 +0.03(+0.10%)
Oct 31, 2022 28.28 28.42 27.68 28.15 1,178,570 -0.58(-2.01%)
Oct 28, 2022 28.04 28.80 27.64 28.72 961,932 +0.60(+2.12%)
Oct 27, 2022 28.18 29.05 27.95 28.13 1,691,430 +0.07(+0.24%)
Oct 26, 2022 28.44 28.86 28.05 28.06 1,385,435 -0.40(-1.41%)
Oct 25, 2022 27.08 28.81 27.06 28.46 1,575,060 +1.54(+5.73%)
Oct 24, 2022 26.89 27.29 26.59 26.92 1,594,546 +0.21(+0.80%)
Oct 21, 2022 25.56 26.91 25.35 26.70 2,598,560 +0.84(+3.25%)
Oct 20, 2022 26.19 26.61 25.71 25.86 1,547,046 -0.16(-0.60%)
Oct 19, 2022 26.80 26.91 25.66 26.02 2,093,465 -1.24(-4.55%)
Oct 18, 2022 27.25 27.61 26.82 27.26 2,871,974 +0.69(+2.61%)
Oct 17, 2022 26.60 27.12 26.43 26.57 1,926,766 +0.63(+2.45%)
Oct 14, 2022 27.02 27.25 25.77 25.93 1,907,961 -0.92(-3.42%)
Oct 13, 2022 26.11 27.16 25.32 26.85 2,038,114 -0.05(-0.18%)
Oct 12, 2022 27.33 27.47 26.80 26.90 1,748,997 -0.57(-2.06%)
Oct 11, 2022 27.05 28.13 26.81 27.46 1,922,453 +0.37(+1.37%)
Oct 10, 2022 27.25 27.40 26.73 27.09 956,022 -0.01(-0.04%)
Oct 07, 2022 27.46 27.65 26.74 27.10 1,359,946 -0.89(-3.18%)
Oct 06, 2022 27.47 28.10 27.41 27.99 1,389,678 +0.28(+1.02%)
Oct 05, 2022 27.52 27.77 27.18 27.71 1,959,457 -0.39(-1.39%)
Oct 04, 2022 27.24 28.14 27.21 28.10 2,791,414 +1.43(+5.35%)
Oct 03, 2022 25.81 26.87 25.56 26.67 2,319,109 +1.36(+5.36%)
Sep 30, 2022 25.29 25.72 24.96 25.32 1,779,214 -0.07(-0.27%)
Sep 29, 2022 25.73 25.77 25.05 25.38 2,584,952 -0.98(-3.71%)
Sep 28, 2022 25.28 26.57 25.10 26.36 2,431,233 +1.45(+5.80%)
Sep 27, 2022 25.73 25.87 24.72 24.92 2,084,073 -0.49(-1.92%)
Sep 26, 2022 26.38 26.66 25.38 25.40 1,857,744 -1.16(-4.38%)
Sep 23, 2022 25.78 26.59 25.66 26.57 3,233,738 +0.59(+2.26%)
Sep 22, 2022 26.58 26.84 25.88 25.98 5,435,707 -1.39(-5.07%)
Sep 21, 2022 28.20 28.71 27.26 27.37 2,165,379 -0.63(-2.23%)
Sep 20, 2022 28.03 28.25 27.57 27.99 2,121,780 -0.60(-2.08%)
Sep 19, 2022 28.24 28.73 27.97 28.59 2,969,124 +0.88(+3.17%)
Sep 16, 2022 27.05 27.86 26.91 27.71 2,855,667 +0.63(+2.34%)
Sep 15, 2022 27.07 27.76 26.82 27.07 2,280,868 -0.01(-0.04%)
Sep 14, 2022 27.27 27.42 26.68 27.08 1,845,986 -0.06(-0.22%)
Sep 13, 2022 28.17 28.17 27.02 27.14 1,913,072 -2.05(-7.03%)
Sep 12, 2022 29.14 29.78 29.08 29.19 1,515,624 +0.35(+1.22%)
Sep 09, 2022 28.26 28.98 28.07 28.84 1,133,913 +0.86(+3.07%)
Sep 08, 2022 27.50 28.00 27.12 27.98 1,033,359 +0.19(+0.67%)
Sep 07, 2022 27.08 27.85 26.97 27.80 976,919 +0.70(+2.60%)
Sep 06, 2022 27.54 27.63 26.74 27.09 1,512,334 -0.48(-1.74%)
Sep 02, 2022 28.05 28.22 27.40 27.57 1,216,160 -0.02(-0.07%)
Sep 01, 2022 27.63 27.77 27.09 27.59 1,279,288 -0.39(-1.40%)
Aug 31, 2022 28.62 28.69 27.83 27.98 1,480,702 -0.63(-2.19%)
Aug 30, 2022 29.29 29.29 28.39 28.61 1,102,700 -0.33(-1.15%)
Aug 29, 2022 28.64 29.33 28.49 28.94 1,154,847 +0.09(+0.31%)
Aug 26, 2022 30.35 30.45 28.68 28.85 1,193,754 -1.47(-4.86%)
Aug 25, 2022 28.97 30.40 28.97 30.33 1,175,953 +0.77(+2.61%)
Aug 24, 2022 28.61 30.23 28.45 29.55 1,707,210 +0.49(+1.68%)
Aug 23, 2022 29.18 29.74 29.02 29.07 1,008,492 -0.09(-0.30%)
Aug 22, 2022 29.45 29.65 29.08 29.15 1,214,221 -0.77(-2.58%)
Aug 19, 2022 30.97 30.97 29.90 29.93 1,471,161 -1.38(-4.40%)
Aug 18, 2022 31.39 31.44 30.98 31.30 1,147,907 -0.03(-0.09%)
Aug 17, 2022 31.87 31.90 31.21 31.33 1,141,028 -0.99(-3.05%)
Aug 16, 2022 31.99 32.75 31.48 32.32 1,200,598 +0.10(+0.30%)
Aug 15, 2022 32.59 32.74 31.99 32.22 873,529 -0.46(-1.40%)
Aug 12, 2022 32.45 32.69 31.95 32.68 815,351 +0.50(+1.55%)
Aug 11, 2022 32.05 32.89 31.99 32.18 1,646,487 +0.40(+1.26%)
Aug 10, 2022 31.51 32.51 31.50 31.78 1,444,343 +1.11(+3.63%)
Aug 09, 2022 31.29 31.52 30.47 30.67 1,542,024 -0.89(-2.82%)
Aug 08, 2022 31.11 31.88 31.11 31.56 1,272,868 +0.60(+1.92%)
Aug 05, 2022 30.18 31.14 29.97 30.96 933,580 +0.01(+0.03%)
Aug 04, 2022 30.31 31.46 30.20 30.95 1,192,870 +0.57(+1.86%)
Aug 03, 2022 30.19 30.57 29.53 30.38 1,185,718 +0.36(+1.20%)
Aug 02, 2022 31.40 31.53 29.98 30.02 1,016,910 -1.75(-5.51%)
Aug 01, 2022 31.61 32.21 31.16 31.77 1,061,429 +0.05(+0.15%)
Jul 29, 2022 31.86 31.86 31.03 31.72 1,156,150 +0.02(+0.06%)
Jul 28, 2022 31.70 32.23 30.98 31.70 1,602,474 +0.14(+0.43%)
Jul 27, 2022 30.76 31.74 30.08 31.57 1,409,320 +0.95(+3.11%)
Jul 26, 2022 30.66 30.97 30.41 30.62 1,079,364 -0.23(-0.76%)
Jul 25, 2022 31.04 31.36 30.54 30.85 1,330,468 -0.66(-2.10%)
Jul 22, 2022 31.51 32.29 30.90 31.51 1,583,539 +0.28(+0.90%)
Jul 21, 2022 30.00 31.23 29.59 31.23 1,799,896 +0.74(+2.42%)
Jul 20, 2022 30.71 30.71 29.88 30.49 1,705,368 +0.00(+0.00%)
Jul 19, 2022 29.53 30.58 29.37 30.49 1,498,925 +1.03(+3.50%)
Jul 18, 2022 29.72 30.18 29.17 29.46 1,525,491 -0.10(-0.33%)
Jul 15, 2022 30.05 30.05 28.77 29.56 1,042,592 +0.17(+0.56%)
Jul 14, 2022 29.39 29.55 28.70 29.39 920,418 -0.35(-1.18%)
Jul 13, 2022 28.80 29.90 28.20 29.74 1,104,940 +0.20(+0.69%)
Jul 12, 2022 29.24 30.45 29.17 29.54 1,570,189 +0.02(+0.07%)
Jul 11, 2022 29.16 30.02 29.04 29.52 1,603,092 -0.24(-0.82%)
Jul 08, 2022 29.10 29.91 29.08 29.76 1,037,581 +0.44(+1.49%)
Jul 07, 2022 29.46 29.74 28.88 29.32 1,152,658 -0.07(-0.23%)
Jul 06, 2022 29.73 30.07 28.40 29.39 1,806,907 -0.32(-1.08%)
Jul 05, 2022 28.30 29.74 28.30 29.71 1,646,007 +0.89(+3.10%)
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.