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 (%)
Apr 29, 2022	32.77	33.12	31.13	31.27	1,656,315	-1.67(-5.06%)
Apr 28, 2022	31.90	33.15	31.18	32.94	2,565,405	+1.73(+5.53%)
Apr 27, 2022	32.01	32.45	31.05	31.21	2,441,992	-0.94(-2.94%)
Apr 26, 2022	33.14	33.55	32.15	32.15	3,255,702	-0.54(-1.65%)
Apr 25, 2022	30.88	32.78	30.47	32.69	2,500,015	+1.49(+4.79%)
Apr 22, 2022	32.35	32.36	31.15	31.20	1,606,876	-1.33(-4.09%)
Apr 21, 2022	33.63	34.06	32.33	32.53	3,405,086	-0.45(-1.37%)
Apr 20, 2022	33.23	34.20	32.94	32.98	1,933,936	+0.14(+0.44%)
Apr 19, 2022	31.85	33.06	31.85	32.84	1,879,675	+1.24(+3.94%)
Apr 18, 2022	31.76	32.37	31.36	31.60	1,991,522	-0.41(-1.29%)
Apr 14, 2022	31.98	32.59	31.63	32.01	3,921,704	+0.03(+0.09%)
Apr 13, 2022	30.92	32.29	30.89	31.98	3,734,275	+0.97(+3.14%)
Apr 12, 2022	31.00	32.02	30.86	31.01	4,856,766	+0.68(+2.26%)
Apr 11, 2022	29.99	30.90	29.79	30.32	3,506,036	+0.41(+1.39%)
Apr 08, 2022	29.96	31.23	29.79	29.91	2,416,470	-0.05(-0.16%)
Apr 07, 2022	29.89	30.23	29.05	29.96	3,501,659	+0.08(+0.26%)
Apr 06, 2022	30.27	30.40	29.61	29.88	3,104,427	-0.99(-3.22%)
Apr 05, 2022	31.98	32.57	30.71	30.87	2,961,621	-1.03(-3.23%)
Apr 04, 2022	31.66	32.25	31.51	31.90	2,034,149	+0.34(+1.07%)

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.