Indicators

KB Home (NY: KBH )

70.03 +1.25 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.48	32.97	30.95	31.22	3,282,036	-0.68(-2.13%)
May 28, 2020	33.74	33.88	31.53	31.90	3,755,313	-1.28(-3.87%)
May 27, 2020	31.05	33.22	31.01	33.18	2,985,498	+3.20(+10.67%)
May 26, 2020	30.43	31.10	29.66	29.98	2,276,100	+1.17(+4.06%)
May 22, 2020	28.14	28.99	27.58	28.81	1,712,279	+1.12(+4.06%)
May 21, 2020	26.13	28.18	26.12	27.69	2,781,488	+1.37(+5.20%)
May 20, 2020	27.70	27.70	26.06	26.32	2,633,229	-0.41(-1.52%)
May 19, 2020	26.84	28.03	26.14	26.73	2,429,761	-0.30(-1.12%)
May 18, 2020	24.95	27.30	24.87	27.03	3,054,519	+3.71(+15.90%)
May 15, 2020	22.72	23.86	22.24	23.32	2,043,205	+0.18(+0.77%)
May 14, 2020	22.46	23.37	21.36	23.14	2,490,408	-0.01(-0.04%)
May 13, 2020	24.75	24.80	23.01	23.15	2,446,047	-1.93(-7.71%)
May 12, 2020	26.61	26.75	25.08	25.08	1,507,821	-1.43(-5.41%)
May 11, 2020	26.20	27.01	25.74	26.52	2,022,635	-0.42(-1.54%)
May 08, 2020	25.74	27.20	25.27	26.93	1,718,742	+1.77(+7.05%)
May 07, 2020	24.66	25.40	24.66	25.16	1,741,845	+0.54(+2.18%)
May 06, 2020	24.82	25.18	24.18	24.62	1,372,658	-0.14(-0.57%)
May 05, 2020	24.79	25.58	24.54	24.76	1,971,512	+0.48(+1.98%)
May 04, 2020	23.18	24.42	22.76	24.28	1,601,406	+0.61(+2.58%)

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.