Indicators

KB Home (NY: KBH )

69.37 -0.14 (-0.20%)

Official Closing 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 (%)
Jul 31, 2023	53.73	53.92	52.55	53.19	1,111,954	-0.33(-0.61%)
Jul 28, 2023	53.04	53.73	52.85	53.52	1,244,566	+1.23(+2.36%)
Jul 27, 2023	53.57	53.91	51.91	52.29	1,553,975	-0.79(-1.49%)
Jul 26, 2023	53.08	53.80	52.66	53.07	1,599,573	-0.25(-0.46%)
Jul 25, 2023	52.21	53.74	52.19	53.32	1,778,127	+1.09(+2.09%)
Jul 24, 2023	51.94	52.86	51.90	52.23	1,422,640	+0.34(+0.66%)
Jul 21, 2023	51.38	52.21	51.38	51.88	1,866,528	+0.75(+1.46%)
Jul 20, 2023	54.51	54.57	50.77	51.13	2,356,172	-2.80(-5.19%)
Jul 19, 2023	53.98	54.42	53.29	53.93	1,974,267	-0.04(-0.07%)
Jul 18, 2023	53.85	54.57	53.68	53.97	1,518,468	+0.37(+0.70%)
Jul 17, 2023	53.52	53.89	53.18	53.60	1,489,288	-0.16(-0.29%)
Jul 14, 2023	53.81	53.84	52.75	53.76	2,253,699	+1.56(+2.98%)
Jul 13, 2023	51.95	52.82	51.80	52.20	1,590,032	+0.00(+0.00%)
Jul 12, 2023	51.09	52.31	50.84	52.20	1,968,322	+1.72(+3.42%)
Jul 11, 2023	50.31	50.83	50.09	50.47	2,401,756	+0.35(+0.69%)
Jul 10, 2023	47.54	50.14	47.54	50.13	2,421,597	+2.59(+5.45%)
Jul 07, 2023	47.70	48.25	47.45	47.54	1,884,236	-0.10(-0.21%)
Jul 06, 2023	49.11	49.11	46.68	47.63	3,310,614	-2.19(-4.39%)
Jul 05, 2023	51.03	51.07	49.56	49.82	1,462,912	-1.11(-2.19%)

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.