Indicators

KB Home (NY: KBH )

70.05 -0.09 (-0.14%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.25	40.61		40.59	1,610,154	+1.01(+2.55%)
Jan 28, 2022	38.45	39.60	37.64	39.58	1,607,891	+1.25(+3.26%)
Jan 27, 2022	39.16	39.66	37.88	38.33	2,162,987	-0.31(-0.80%)
Jan 26, 2022	41.26	41.42	38.49	38.64	2,162,638	-1.95(-4.80%)
Jan 25, 2022	39.94	41.07	39.34	40.59	1,921,823	-0.42(-1.03%)
Jan 24, 2022	38.10	41.03	37.97	41.01	3,223,037	+2.03(+5.20%)
Jan 21, 2022	40.10	40.61	38.95	38.98	2,932,494	-0.90(-2.26%)
Jan 20, 2022	41.95	42.30	39.76	39.89	2,772,920	-1.83(-4.38%)
Jan 19, 2022	42.70	43.27	41.51	41.71	3,850,510	-1.71(-3.94%)
Jan 18, 2022	46.54	46.79	43.11	43.42	3,688,872	-3.69(-7.83%)
Jan 14, 2022				47.11	0	-0.33(-0.69%)
Jan 13, 2022	45.11	48.00	44.37	47.44	20,065,776	+6.72(+16.52%)
Jan 12, 2022	40.75	41.34	40.54	40.71	3,613,834	+0.22(+0.55%)
Jan 11, 2022	39.70	40.80	39.47	40.49	2,446,635	+1.02(+2.58%)
Jan 10, 2022	38.38	39.55	37.61	39.47	3,041,689	+1.28(+3.35%)
Jan 07, 2022	40.22	40.54	38.15	38.20	1,762,405	-2.04(-5.06%)
Jan 06, 2022	41.17	41.25	39.86	40.23	1,584,235	-1.08(-2.60%)
Jan 05, 2022	41.88	43.06	41.17	41.31	1,251,360	-0.78(-1.85%)
Jan 04, 2022	41.57	42.31	41.48	42.09	905,516	+0.67(+1.62%)

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.