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 (%)
Apr 29, 2022	32.67	33.01	31.03	31.17	1,661,688	-1.66(-5.06%)
Apr 28, 2022	31.80	33.04	31.08	32.83	2,573,726	+1.72(+5.53%)
Apr 27, 2022	31.91	32.35	30.95	31.11	2,449,914	-0.94(-2.94%)
Apr 26, 2022	33.03	33.44	32.04	32.05	3,266,263	-0.54(-1.65%)
Apr 25, 2022	30.78	32.67	30.37	32.59	2,508,125	+1.49(+4.79%)
Apr 22, 2022	32.24	32.25	31.05	31.10	1,612,089	-1.33(-4.09%)
Apr 21, 2022	33.52	33.95	32.22	32.43	3,416,131	-0.45(-1.37%)
Apr 20, 2022	33.13	34.09	32.83	32.88	1,940,209	+0.14(+0.44%)
Apr 19, 2022	31.74	32.95	31.74	32.73	1,885,772	+1.24(+3.94%)
Apr 18, 2022	31.66	32.26	31.26	31.49	1,997,982	-0.41(-1.30%)
Apr 14, 2022	31.88	32.48	31.53	31.91	3,934,425	+0.03(+0.09%)
Apr 13, 2022	30.82	32.19	30.79	31.88	3,746,389	+0.97(+3.14%)
Apr 12, 2022	30.90	31.92	30.76	30.91	4,872,520	+0.68(+2.26%)
Apr 11, 2022	29.89	30.80	29.70	30.22	3,517,409	+0.41(+1.39%)
Apr 08, 2022	29.86	31.13	29.70	29.81	2,424,308	-0.05(-0.16%)
Apr 07, 2022	29.79	30.13	28.96	29.86	3,513,018	+0.08(+0.26%)
Apr 06, 2022	30.18	30.31	29.51	29.78	3,114,498	-0.99(-3.22%)
Apr 05, 2022	31.88	32.46	30.61	30.77	2,971,228	-1.03(-3.23%)
Apr 04, 2022	31.56	32.15	31.41	31.80	2,040,748	+0.34(+1.07%)

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.