Indicators

KB Home (NY: KBH )

70.28 +0.91 (+1.31%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.31	26.42	25.37	25.39	2,422,902	-0.82(-3.14%)
Feb 27, 2018	27.02	27.57	26.20	26.21	2,150,830	-0.84(-3.11%)
Feb 26, 2018	27.55	27.55	26.62	27.05	2,243,383	-0.24(-0.87%)
Feb 23, 2018	27.59	27.79	26.94	27.29	2,072,460	-0.33(-1.19%)
Feb 22, 2018			27.53	27.62	1,168,862	-0.36(-1.28%)
Feb 21, 2018	28.30	29.02	27.94	27.98	1,396,133	-0.15(-0.52%)
Feb 20, 2018	28.77	29.04	28.02	28.12	2,196,475	-0.82(-2.84%)
Feb 16, 2018		28.95	28.95	28.95	0	+0.38(+1.35%)
Feb 15, 2018	28.86	28.86	28.09	28.56	1,595,602	-0.05(-0.19%)
Feb 14, 2018	27.62	28.79	27.57	28.62	2,541,610	+0.76(+2.73%)
Feb 13, 2018	27.58	27.96	27.46	27.86	2,067,702	+0.20(+0.73%)
Feb 12, 2018	27.10	27.92	26.96	27.66	3,278,865	+0.74(+2.75%)
Feb 09, 2018	26.94	27.20	26.13	26.92	3,930,387	+0.25(+0.93%)
Feb 08, 2018	28.11	28.11	26.66	26.67	3,017,285	-1.27(-4.55%)
Feb 07, 2018	28.33	28.82	27.92	27.94	4,644,366	-0.57(-2.01%)
Feb 06, 2018	26.67	28.78	26.47	28.51	4,741,537	+0.61(+2.20%)
Feb 05, 2018	27.79	28.38	27.22	27.90	3,027,529	-0.16(-0.59%)
Feb 02, 2018	28.68	28.88	27.77	28.07	3,488,619	-0.85(-2.94%)

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.