Indicators

KB Home (NY: KBH )

85.94 +1.67 (+1.98%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.93	44.96	43.84	44.51	764,756	-0.13(-0.30%)
May 27, 2021	44.14	45.04	43.88	44.64	1,475,628	+0.76(+1.73%)
May 26, 2021	43.01	43.99	42.72	43.88	1,170,516	+1.08(+2.53%)
May 25, 2021	41.83	43.61	41.82	42.80	2,080,295	+1.36(+3.28%)
May 24, 2021	41.70	41.76	41.20	41.44	939,006	+0.04(+0.09%)
May 21, 2021	42.68	43.21	41.36	41.40	1,410,134	-0.82(-1.94%)
May 20, 2021	41.88	42.48	41.29	42.22	1,209,262	+0.34(+0.82%)
May 19, 2021	40.95	42.47	40.52	41.87	1,687,935	-0.58(-1.37%)
May 18, 2021	43.65	43.81	42.36	42.45	1,428,737	-1.19(-2.72%)
May 17, 2021	44.26	44.58	43.01	43.64	1,687,537	-1.01(-2.26%)
May 14, 2021	44.19	44.81	43.88	44.65	1,200,584	+0.97(+2.22%)
May 13, 2021	42.34	44.17	42.27	43.68	1,663,547	+1.66(+3.96%)
May 12, 2021	45.51	45.62	41.81	42.02	3,033,119	-4.12(-8.92%)
May 11, 2021	47.54	47.66	45.56	46.13	1,875,004	-2.36(-4.86%)
May 10, 2021	48.40	49.90	47.80	48.49	1,153,032	+0.16(+0.33%)
May 07, 2021	46.40	48.48	45.89	48.33	1,213,910	+1.95(+4.20%)
May 06, 2021	47.17	47.17	45.64	46.38	1,212,420	-0.52(-1.11%)
May 05, 2021	47.06	47.36	46.13	46.90	1,422,695	-0.10(-0.22%)
May 04, 2021	46.69	47.04	46.06	47.01	786,710	+0.04(+0.08%)

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.