Indicators

KB Home (NY: KBH )

69.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.08	45.11	43.98	44.65	762,283	-0.13(-0.30%)
May 27, 2021	44.28	45.19	44.02	44.78	1,470,856	+0.76(+1.73%)
May 26, 2021	43.15	44.14	42.86	44.02	1,166,731	+1.09(+2.53%)
May 25, 2021	41.96	43.75	41.95	42.93	2,073,568	+1.36(+3.28%)
May 24, 2021	41.84	41.89	41.33	41.57	935,970	+0.04(+0.09%)
May 21, 2021	42.82	43.35	41.49	41.53	1,405,575	-0.82(-1.94%)
May 20, 2021	42.02	42.62	41.43	42.35	1,205,352	+0.34(+0.82%)
May 19, 2021	41.08	42.61	40.65	42.01	1,682,478	-0.58(-1.37%)
May 18, 2021	43.79	43.95	42.50	42.59	1,424,117	-1.19(-2.72%)
May 17, 2021	44.40	44.72	43.15	43.78	1,682,080	-1.01(-2.26%)
May 14, 2021	44.34	44.96	44.02	44.79	1,196,702	+0.97(+2.22%)
May 13, 2021	42.48	44.32	42.41	43.82	1,658,169	+1.67(+3.96%)
May 12, 2021	45.65	45.77	41.94	42.15	3,023,313	-4.13(-8.92%)
May 11, 2021	47.69	47.82	45.71	46.28	1,868,942	-2.37(-4.86%)
May 10, 2021	48.55	50.06	47.95	48.65	1,149,304	+0.16(+0.33%)
May 07, 2021	46.55	48.64	46.03	48.49	1,209,985	+1.96(+4.20%)
May 06, 2021	47.32	47.32	45.79	46.53	1,208,499	-0.52(-1.12%)
May 05, 2021	47.22	47.51	46.28	47.06	1,418,095	-0.10(-0.22%)
May 04, 2021	46.84	47.19	46.21	47.16	784,166	+0.04(+0.08%)

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.