Indicators

KB Home (NY: KBH )

68.78 +2.67 (+4.04%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	37.95	39.11	37.17	38.54	1,387,860	+1.06(+2.83%)
Feb 25, 2021	39.49	39.49	37.22	37.48	1,554,061	-2.23(-5.62%)
Feb 24, 2021	37.95	39.82	37.02	39.71	1,497,159	+1.11(+2.87%)
Feb 23, 2021	38.21	38.78	36.86	38.61	1,362,265	-0.05(-0.12%)
Feb 22, 2021	40.09	40.29	38.64	38.65	1,360,734	-1.78(-4.41%)
Feb 19, 2021	41.16	41.22	39.68	40.44	2,715,894	+1.59(+4.10%)
Feb 18, 2021	39.35	39.60	38.72	38.84	1,092,711	-0.52(-1.33%)
Feb 17, 2021	39.20	39.58	38.56	39.37	1,497,955	-0.21(-0.53%)
Feb 16, 2021	41.99	42.00	39.56	39.58	1,685,707	-2.47(-5.88%)
Feb 12, 2021	42.21	42.57	41.42	42.05	1,272,397	-0.62(-1.45%)
Feb 11, 2021	42.14	43.51	41.82	42.67	1,451,188	+1.03(+2.48%)
Feb 10, 2021	41.75	42.64	40.83	41.64	1,324,773	-0.22(-0.52%)
Feb 09, 2021	42.71	42.77	41.36	41.86	1,629,252	-1.16(-2.71%)
Feb 08, 2021	41.14	43.15	40.99	43.03	1,870,538	+2.41(+5.95%)
Feb 05, 2021	39.01	40.69	38.37	40.61	1,272,293	+1.85(+4.78%)
Feb 04, 2021	39.03	39.38	38.03	38.76	1,839,097	-0.30(-0.76%)
Feb 03, 2021	39.23	39.76	38.74	39.05	1,019,006	-0.21(-0.53%)
Feb 02, 2021	39.94	39.94	38.39	39.26	1,499,786	-0.35(-0.89%)

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.