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 (%)
May 29, 2020	31.37	32.86	30.84	31.11	3,293,840	-0.68(-2.13%)
May 28, 2020	33.62	33.76	31.42	31.78	3,768,819	-1.28(-3.87%)
May 27, 2020	30.94	33.10	30.90	33.06	2,996,236	+3.19(+10.67%)
May 26, 2020	30.32	30.98	29.55	29.87	2,284,287	+1.17(+4.06%)
May 22, 2020	28.04	28.89	27.48	28.71	1,718,437	+1.12(+4.06%)
May 21, 2020	26.04	28.08	26.03	27.59	2,791,492	+1.36(+5.20%)
May 20, 2020	27.60	27.60	25.96	26.23	2,642,700	-0.40(-1.52%)
May 19, 2020	26.74	27.93	26.05	26.63	2,438,500	-0.30(-1.12%)
May 18, 2020	24.86	27.20	24.78	26.93	3,065,505	+3.70(+15.90%)
May 15, 2020	22.63	23.77	22.16	23.24	2,050,554	+0.18(+0.78%)
May 14, 2020	22.38	23.28	21.28	23.06	2,499,365	-0.01(-0.04%)
May 13, 2020	24.66	24.71	22.93	23.07	2,454,845	-1.93(-7.71%)
May 12, 2020	26.52	26.66	24.99	24.99	1,513,244	-1.43(-5.41%)
May 11, 2020	26.10	26.91	25.65	26.42	2,029,909	-0.41(-1.54%)
May 08, 2020	25.64	27.10	25.18	26.84	1,724,924	+1.77(+7.05%)
May 07, 2020	24.57	25.30	24.57	25.07	1,748,110	+0.54(+2.18%)
May 06, 2020	24.73	25.09	24.09	24.53	1,377,595	-0.14(-0.57%)
May 05, 2020	24.70	25.49	24.45	24.67	1,978,602	+0.48(+1.98%)
May 04, 2020	23.10	24.34	22.68	24.20	1,607,165	+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.