Indicators

KB Home (NY: KBH )

69.37 -0.14 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	36.48	37.65	36.48	37.62	1,525,712	+1.66(+4.63%)
Jan 30, 2023	36.24	36.94	35.90	35.96	1,181,724	-0.71(-1.95%)
Jan 27, 2023	36.21	36.85	36.21	36.67	1,038,078	+0.08(+0.21%)
Jan 26, 2023	36.44	36.89	36.04	36.59	1,258,964	+0.39(+1.08%)
Jan 25, 2023	35.93	36.49	35.79	36.20	1,552,127	+0.17(+0.46%)
Jan 24, 2023	35.10	36.10	35.10	36.03	1,252,851	+0.68(+1.94%)
Jan 23, 2023	34.49	35.45	34.49	35.35	1,409,738	+0.75(+2.18%)
Jan 20, 2023	34.10	34.62	33.59	34.60	1,154,302	+0.55(+1.61%)
Jan 19, 2023	34.26	34.41	33.64	34.05	1,080,619	-0.48(-1.39%)
Jan 18, 2023	34.72	35.77	34.43	34.53	2,164,608	+0.10(+0.28%)
Jan 17, 2023	34.34	34.65	34.20	34.43	1,899,699	+0.09(+0.26%)
Jan 13, 2023	33.77	34.75	33.64	34.34	2,093,852	+0.19(+0.54%)
Jan 12, 2023	33.75	34.43	32.81	34.16	4,790,360	-1.01(-2.87%)
Jan 11, 2023	34.48	35.40	34.36	35.16	4,187,072	+1.07(+3.13%)
Jan 10, 2023	33.27	34.12	33.18	34.10	1,228,066	+0.43(+1.28%)
Jan 09, 2023	33.88	34.34	33.57	33.67	1,501,396	-0.14(-0.41%)
Jan 06, 2023	33.42	33.97	33.27	33.80	1,242,445	+0.78(+2.37%)
Jan 05, 2023	32.22	33.06	31.82	33.02	1,188,699	+0.39(+1.20%)
Jan 04, 2023	32.35	32.94	32.23	32.63	1,452,943	+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.