Indicators

KB Home (NY: KBH )

69.37 -0.14 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	39.92	39.99	38.61	39.46	2,465,111	-0.55(-1.37%)
Jan 28, 2021	39.86	40.53	39.14	40.01	2,716,171	-0.21(-0.52%)
Jan 27, 2021	38.85	41.01	38.73	40.21	2,819,091	+0.40(+1.00%)
Jan 26, 2021	40.77	41.45	38.92	39.82	2,476,594	-0.62(-1.52%)
Jan 25, 2021	40.39	41.22	39.87	40.43	2,396,984	+0.44(+1.09%)
Jan 22, 2021	38.88	40.37	38.48	40.00	3,172,309	+0.97(+2.48%)
Jan 21, 2021	38.79	40.18	38.75	39.03	2,726,893	+0.64(+1.68%)
Jan 20, 2021	35.93	39.08	35.78	38.38	3,105,545	+2.63(+7.37%)
Jan 19, 2021	34.24	35.85	34.21	35.75	3,024,334	+1.87(+5.51%)
Jan 15, 2021	33.34	34.13	33.08	33.88	2,950,050	+0.45(+1.33%)
Jan 14, 2021	33.39	34.48	32.74	33.44	2,507,938	+0.27(+0.80%)
Jan 13, 2021	34.94	35.79	33.13	33.17	6,899,636	+0.81(+2.52%)
Jan 12, 2021	32.47	32.64	31.60	32.36	3,601,997	+0.42(+1.31%)
Jan 11, 2021	31.06	32.27	30.81	31.94	2,115,532	+0.63(+2.03%)
Jan 08, 2021	32.63	32.63	30.98	31.31	1,491,330	-1.20(-3.70%)
Jan 07, 2021	31.34	32.74	31.08	32.51	2,053,628	+1.42(+4.57%)
Jan 06, 2021	30.54	31.19	30.09	31.09	2,336,998	+0.30(+0.98%)
Jan 05, 2021	31.27	31.70	30.70	30.79	2,474,429	-0.93(-2.93%)

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.