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 (%)
Mar 28, 2024	69.74	70.84	70.83	70.88	1,639,248	+1.32(+1.90%)
Mar 27, 2024	68.91	69.61	68.12	69.56	697,053	+1.38(+2.02%)
Mar 26, 2024	68.50	69.06	68.08	68.18	767,122	-0.22(-0.32%)
Mar 25, 2024	68.08	69.00	67.66	68.40	1,486,183	+0.00(+0.00%)
Mar 22, 2024	68.88	69.05	67.96	68.40	1,289,300	-0.22(-0.32%)
Mar 21, 2024	71.39	72.00	68.51	68.62	2,548,373	-1.27(-1.82%)
Mar 20, 2024	68.22	70.28	67.51	69.89	1,295,945	+1.66(+2.43%)
Mar 19, 2024	66.91	68.45	66.64	68.23	760,872	+1.17(+1.74%)
Mar 18, 2024	68.49	68.60	65.92	67.06	1,372,451	-0.84(-1.24%)
Mar 15, 2024	66.00	67.93	65.81	67.90	3,196,939	+1.01(+1.51%)
Mar 14, 2024	68.86	69.74	66.19	66.89	1,504,299	-3.28(-4.67%)
Mar 13, 2024	69.59	70.91	69.59	70.17	1,137,242	+0.81(+1.17%)
Mar 12, 2024	68.30	69.67	67.73	69.36	997,331	+0.26(+0.38%)
Mar 11, 2024	69.21	69.47	68.33	69.10	879,293	-0.35(-0.50%)
Mar 08, 2024	70.35	70.88	68.76	69.45	727,870	-0.42(-0.60%)
Mar 07, 2024	69.17	70.70	68.86	69.87	1,289,720	+1.46(+2.13%)
Mar 06, 2024	68.27	68.83	67.68	68.41	913,246	+0.91(+1.35%)
Mar 05, 2024	67.82	69.19	67.27	67.50	1,090,442	-0.36(-0.53%)
Mar 04, 2024	68.66	69.58	67.81	67.86	1,076,423	-0.38(-0.56%)

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.