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 (%)
Nov 30, 2020	33.79	33.97	32.62	33.35	1,197,546	-0.47(-1.40%)
Nov 27, 2020	34.02	34.61	33.43	33.83	559,235	-0.27(-0.78%)
Nov 25, 2020	34.05	34.46	33.25	34.09	1,282,263	+0.44(+1.30%)
Nov 24, 2020	35.94	36.03	33.51	33.66	2,006,859	-1.87(-5.25%)
Nov 23, 2020	34.42	35.90	34.37	35.52	1,460,124	+1.19(+3.48%)
Nov 20, 2020	34.06	34.58	33.89	34.33	1,106,229	+0.13(+0.39%)
Nov 19, 2020	33.40	34.27	33.17	34.20	1,630,454	+0.92(+2.76%)
Nov 18, 2020	32.79	33.79	32.63	33.28	1,809,551	+0.48(+1.47%)
Nov 17, 2020	32.60	33.33	32.16	32.79	1,284,974	+0.40(+1.23%)
Nov 16, 2020	32.38	32.42	31.76	32.40	1,451,090	+0.45(+1.42%)
Nov 13, 2020	31.54	32.21	30.93	31.94	1,075,307	+0.83(+2.68%)
Nov 12, 2020	31.30	32.26	30.69	31.11	1,417,583	-0.48(-1.53%)
Nov 11, 2020	31.55	31.69	30.63	31.59	1,546,169	+0.33(+1.06%)
Nov 10, 2020	29.53	31.58	28.66	31.26	2,701,687	+2.61(+9.09%)
Nov 09, 2020	32.91	33.10	28.56	28.65	5,807,502	-3.38(-10.54%)
Nov 06, 2020	33.26	33.33	31.62	32.03	2,034,859	-1.24(-3.71%)
Nov 05, 2020	34.35	34.91	33.09	33.26	1,747,501	-0.80(-2.35%)
Nov 04, 2020	32.44	34.63	32.42	34.07	2,154,847	+2.06(+6.42%)
Nov 03, 2020	32.07	32.32	31.21	32.01	862,529	+0.60(+1.92%)

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.