Indicators

KB Home (NY: KBH )

63.75 -1.04 (-1.61%)

Streaming Delayed Price Updated: 12:23 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.24	45.27	44.14	44.81	759,552	-0.13(-0.30%)
May 27, 2021	44.44	45.35	44.18	44.95	1,465,585	+0.77(+1.73%)
May 26, 2021	43.31	44.29	43.01	44.18	1,162,550	+1.09(+2.53%)
May 25, 2021	42.11	43.91	42.10	43.09	2,066,137	+1.37(+3.28%)
May 24, 2021	41.99	42.05	41.48	41.72	932,616	+0.04(+0.09%)
May 21, 2021	42.97	43.50	41.64	41.68	1,400,538	-0.82(-1.94%)
May 20, 2021	42.17	42.77	41.58	42.50	1,201,033	+0.34(+0.82%)
May 19, 2021	41.23	42.76	40.80	42.16	1,676,448	-0.58(-1.37%)
May 18, 2021	43.95	44.11	42.65	42.74	1,419,013	-1.20(-2.72%)
May 17, 2021	44.56	44.88	43.31	43.94	1,676,052	-1.01(-2.26%)
May 14, 2021	44.50	45.12	44.18	44.96	1,192,414	+0.98(+2.22%)
May 13, 2021	42.63	44.48	42.56	43.98	1,652,226	+1.68(+3.96%)
May 12, 2021	45.82	45.93	42.09	42.30	3,012,478	-4.15(-8.92%)
May 11, 2021	47.87	47.99	45.87	46.45	1,862,244	-2.37(-4.86%)
May 10, 2021	48.73	50.24	48.12	48.82	1,145,185	+0.16(+0.33%)
May 07, 2021	46.72	48.81	46.20	48.66	1,205,649	+1.96(+4.20%)
May 06, 2021	47.49	47.49	45.95	46.70	1,204,169	-0.53(-1.11%)
May 05, 2021	47.39	47.68	46.45	47.22	1,413,013	-0.11(-0.22%)
May 04, 2021	47.01	47.36	46.38	47.33	781,356	+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.