Indicators

KB Home (NY: KBH )

65.60 +1.33 (+2.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.06	40.13	38.75	39.60	2,456,277	-0.55(-1.37%)
Jan 28, 2021	40.01	40.67	39.28	40.15	2,706,437	-0.21(-0.52%)
Jan 27, 2021	38.99	41.16	38.87	40.36	2,808,988	+0.40(+1.00%)
Jan 26, 2021	40.92	41.60	39.06	39.96	2,467,718	-0.62(-1.52%)
Jan 25, 2021	40.54	41.37	40.02	40.58	2,388,393	+0.44(+1.09%)
Jan 22, 2021	39.02	40.52	38.62	40.14	3,160,940	+0.97(+2.48%)
Jan 21, 2021	38.93	40.32	38.89	39.17	2,717,120	+0.65(+1.68%)
Jan 20, 2021	36.06	39.22	35.91	38.52	3,094,416	+2.64(+7.37%)
Jan 19, 2021	34.37	35.97	34.33	35.88	3,013,496	+1.87(+5.51%)
Jan 15, 2021	33.46	34.25	33.20	34.01	2,939,477	+0.45(+1.33%)
Jan 14, 2021	33.51	34.61	32.86	33.56	2,498,950	+0.27(+0.80%)
Jan 13, 2021	35.06	35.92	33.25	33.29	6,874,910	+0.82(+2.52%)
Jan 12, 2021	32.59	32.76	31.71	32.48	3,589,088	+0.42(+1.31%)
Jan 11, 2021	31.17	32.39	30.92	32.06	2,107,950	+0.64(+2.03%)
Jan 08, 2021	32.75	32.75	31.10	31.42	1,485,985	-1.21(-3.70%)
Jan 07, 2021	31.46	32.86	31.19	32.63	2,046,269	+1.43(+4.57%)
Jan 06, 2021	30.65	31.31	30.20	31.20	2,328,623	+0.30(+0.98%)
Jan 05, 2021	31.38	31.81	30.81	30.90	2,465,561	-0.93(-2.93%)

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.