Indicators

KB Home (NY: KBH )

65.60 +1.33 (+2.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.89	33.24	31.24	31.38	1,650,379	-1.67(-5.06%)
Apr 28, 2022	32.02	33.27	31.29	33.05	2,556,211	+1.73(+5.53%)
Apr 27, 2022	32.13	32.57	31.16	31.32	2,433,241	-0.95(-2.94%)
Apr 26, 2022	33.26	33.67	32.26	32.27	3,244,035	-0.54(-1.65%)
Apr 25, 2022	30.99	32.89	30.58	32.81	2,491,056	+1.50(+4.79%)
Apr 22, 2022	32.46	32.47	31.26	31.31	1,601,118	-1.34(-4.09%)
Apr 21, 2022	33.75	34.19	32.44	32.65	3,392,883	-0.45(-1.37%)
Apr 20, 2022	33.35	34.33	33.05	33.10	1,927,005	+0.15(+0.44%)
Apr 19, 2022	31.96	33.17	31.96	32.96	1,872,939	+1.25(+3.94%)
Apr 18, 2022	31.87	32.48	31.48	31.71	1,984,385	-0.42(-1.30%)
Apr 14, 2022	32.10	32.71	31.75	32.13	3,907,650	+0.03(+0.09%)
Apr 13, 2022	31.03	32.41	31.00	32.10	3,720,893	+0.98(+3.14%)
Apr 12, 2022	31.11	32.13	30.97	31.12	4,839,360	+0.69(+2.26%)
Apr 11, 2022	30.09	31.01	29.90	30.43	3,493,471	+0.42(+1.39%)
Apr 08, 2022	30.06	31.34	29.90	30.02	2,407,810	-0.05(-0.16%)
Apr 07, 2022	30.00	30.34	29.15	30.06	3,489,110	+0.08(+0.26%)
Apr 06, 2022	30.38	30.51	29.72	29.99	3,093,302	-1.00(-3.22%)
Apr 05, 2022	32.10	32.69	30.82	30.98	2,951,007	-1.04(-3.23%)
Apr 04, 2022	31.78	32.37	31.62	32.02	2,026,860	+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.