Indicators

KB Home (NY: KBH )

69.76 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.75	31.75	30.92	31.61	1,160,308	+0.02(+0.06%)
Jul 28, 2022	31.58	32.11	30.86	31.59	1,608,237	+0.14(+0.43%)
Jul 27, 2022	30.65	31.63	29.97	31.46	1,414,388	+0.95(+3.11%)
Jul 26, 2022	30.55	30.86	30.30	30.51	1,083,246	-0.23(-0.76%)
Jul 25, 2022	30.93	31.24	30.43	30.74	1,335,253	-0.66(-2.10%)
Jul 22, 2022	31.40	32.17	30.79	31.40	1,589,234	+0.28(+0.90%)
Jul 21, 2022	29.90	31.12	29.48	31.12	1,806,369	+0.74(+2.42%)
Jul 20, 2022	30.60	30.60	29.77	30.38	1,711,502	+0.00(+0.00%)
Jul 19, 2022	29.42	30.47	29.27	30.38	1,504,316	+1.03(+3.50%)
Jul 18, 2022	29.62	30.07	29.06	29.35	1,530,978	-0.10(-0.33%)
Jul 15, 2022	29.94	29.94	28.67	29.45	1,046,342	+0.16(+0.56%)
Jul 14, 2022	29.29	29.44	28.60	29.29	923,728	-0.35(-1.18%)
Jul 13, 2022	28.70	29.79	28.10	29.64	1,108,914	+0.20(+0.69%)
Jul 12, 2022	29.13	30.34	29.06	29.43	1,575,837	+0.02(+0.07%)
Jul 11, 2022	29.05	29.92	28.94	29.41	1,608,858	-0.24(-0.82%)
Jul 08, 2022	29.00	29.80	28.98	29.65	1,041,312	+0.44(+1.49%)
Jul 07, 2022	29.35	29.64	28.77	29.22	1,156,803	-0.07(-0.23%)
Jul 06, 2022	29.63	29.96	28.30	29.29	1,813,405	-0.32(-1.08%)
Jul 05, 2022	28.20	29.64	28.20	29.61	1,651,927	+0.89(+3.10%)

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.