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 28, 2023	41.91	43.37	41.85	43.20	1,889,664	+1.37(+3.28%)
Apr 27, 2023	40.95	41.88	40.74	41.83	1,041,719	+1.33(+3.29%)
Apr 26, 2023	40.95	41.32	40.39	40.50	1,673,934	-0.74(-1.79%)
Apr 25, 2023	41.27	41.67	41.14	41.23	1,609,754	-0.14(-0.33%)
Apr 24, 2023	41.10	41.56	40.86	41.37	1,743,035	+0.28(+0.67%)
Apr 21, 2023	40.86	41.35	40.63	41.10	1,788,003	+0.18(+0.43%)
Apr 20, 2023	41.47	42.00	40.80	40.92	2,321,462	+0.62(+1.54%)
Apr 19, 2023	40.00	40.42	39.81	40.30	1,261,775	+0.15(+0.37%)
Apr 18, 2023	39.53	40.22	39.18	40.15	2,593,879	+0.90(+2.29%)
Apr 17, 2023	39.03	39.45	38.82	39.25	1,424,936	+0.13(+0.33%)
Apr 14, 2023	38.64	39.15	38.54	39.13	1,717,801	+0.35(+0.89%)
Apr 13, 2023	38.63	39.11	38.10	38.78	1,702,551	+0.28(+0.72%)
Apr 12, 2023	38.82	38.99	38.35	38.50	2,104,817	-0.30(-0.76%)
Apr 11, 2023	38.38	39.16	38.23	38.80	2,264,393	+0.72(+1.89%)
Apr 10, 2023	37.73	38.77	37.71	38.08	1,815,561	+0.23(+0.60%)
Apr 06, 2023	39.41	39.41	37.74	37.85	2,199,938	-1.46(-3.71%)
Apr 05, 2023	39.58	39.75	39.10	39.31	1,181,100	-0.43(-1.09%)
Apr 04, 2023	39.95	40.06	39.21	39.75	1,130,250	-0.23(-0.57%)

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.