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 (%)
Apr 26, 2024	64.93	66.27	64.68	65.60	717,433	+1.33(+2.07%)
Apr 25, 2024	63.33	64.50	62.36	64.27	889,897	-0.52(-0.80%)
Apr 24, 2024	65.45	66.20	64.37	64.79	798,963	-0.82(-1.25%)
Apr 23, 2024	63.17	65.76	62.82	65.61	1,062,617	+2.92(+4.66%)
Apr 22, 2024	61.61	62.99	61.15	62.69	1,236,137	+1.66(+2.72%)
Apr 19, 2024	61.00	62.10	60.82	61.03	1,713,776	+0.62(+1.03%)
Apr 18, 2024	62.82	62.92	60.26	60.41	1,191,275	-0.51(-0.84%)
Apr 17, 2024	62.48	62.58	60.58	60.92	885,563	-0.91(-1.47%)
Apr 16, 2024	62.03	62.43	61.26	61.83	866,761	-1.31(-2.07%)
Apr 15, 2024	64.45	64.80	62.86	63.14	1,064,807	-0.96(-1.50%)
Apr 12, 2024	64.19	64.31	63.50	64.10	695,145	-0.71(-1.10%)
Apr 11, 2024	64.35	65.02	63.86	64.81	777,561	+1.06(+1.66%)
Apr 10, 2024	64.42	64.72	62.96	63.75	1,238,957	-3.29(-4.91%)
Apr 09, 2024	67.28	67.46	65.82	67.04	940,444	+0.59(+0.89%)
Apr 08, 2024	67.63	67.81	66.18	66.45	789,839	-0.91(-1.35%)
Apr 05, 2024	66.31	67.66	66.31	67.36	820,017	+0.94(+1.42%)
Apr 04, 2024	69.07	69.07	66.27	66.42	1,119,663	-1.76(-2.58%)
Apr 03, 2024	67.40	68.26	67.25	68.18	752,628	+0.48(+0.71%)
Apr 02, 2024	68.80	68.98	67.00	67.70	1,207,763	-2.17(-3.11%)

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.