KB Home (NY: KBH )

42.63 USD -0.46 (-1.07%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 43.40 43.45 42.78 43.09 992,727 +0.08(+0.19%)
Jun 14, 2021 43.65 44.30 42.52 43.01 1,197,951 -0.80(-1.83%)
Jun 11, 2021 43.68 44.30 43.28 43.81 1,592,564 +0.42(+0.97%)
Jun 10, 2021 43.98 44.00 42.32 43.39 2,752,408 -0.97(-2.19%)
Jun 09, 2021 45.76 45.90 44.14 44.36 1,258,116 -1.23(-2.70%)
Jun 08, 2021 46.01 46.05 45.38 45.59 1,235,102 -0.10(-0.22%)
Jun 07, 2021 46.12 46.37 45.32 45.69 788,133 -0.31(-0.67%)
Jun 04, 2021 45.51 46.17 44.81 46.00 887,715 +0.76(+1.68%)
Jun 03, 2021 45.52 45.82 44.42 45.24 932,016 -0.63(-1.37%)
Jun 02, 2021 47.26 47.26 45.74 45.87 1,089,541 -1.26(-2.67%)
Jun 01, 2021 47.25 47.58 46.16 47.13 802,281 +0.32(+0.68%)
May 28, 2021 47.26 47.29 46.11 46.81 727,130 -0.14(-0.30%)
May 27, 2021 46.42 47.37 46.15 46.95 1,403,026 +0.80(+1.73%)
May 26, 2021 45.24 46.27 44.93 46.15 1,112,926 +1.14(+2.53%)
May 25, 2021 43.99 45.87 43.98 45.01 1,977,943 +1.43(+3.28%)
May 24, 2021 43.86 43.92 43.33 43.58 892,807 +0.04(+0.09%)
May 21, 2021 44.89 45.44 43.50 43.54 1,340,755 -0.86(-1.94%)
May 20, 2021 44.05 44.68 43.43 44.40 1,149,766 +0.36(+0.82%)
May 19, 2021 43.07 44.67 42.62 44.04 1,604,888 -0.61(-1.37%)
May 18, 2021 45.91 46.08 44.55 44.65 1,358,442 -1.25(-2.72%)
May 17, 2021 46.55 46.89 45.24 45.90 1,604,509 -1.06(-2.26%)
May 14, 2021 46.48 47.13 46.15 46.96 1,141,515 +1.02(+2.22%)
May 13, 2021 44.53 46.46 44.46 45.94 1,581,700 +1.75(+3.96%)
May 12, 2021 47.86 47.98 43.97 44.19 2,883,888 -4.33(-8.92%)
May 11, 2021 50.00 50.13 47.92 48.52 1,782,753 -2.48(-4.86%)
May 10, 2021 50.90 52.48 50.27 51.00 1,096,302 +0.17(+0.33%)
May 07, 2021 48.80 50.99 48.26 50.83 1,154,185 +2.05(+4.20%)
May 06, 2021 49.61 49.61 48.00 48.78 1,152,768 -0.55(-1.11%)
May 05, 2021 49.50 49.81 48.52 49.33 1,352,698 -0.26(-0.52%)
May 04, 2021 49.25 49.62 48.59 49.59 745,741 +0.04(+0.08%)
May 03, 2021 48.96 49.80 48.61 49.55 764,760 +1.32(+2.74%)
Apr 30, 2021 49.64 49.66 47.91 48.23 1,042,000 -1.41(-2.84%)
Apr 29, 2021 49.20 50.11 48.75 49.64 1,177,912 +0.94(+1.93%)
Apr 28, 2021 48.86 49.10 48.42 48.70 1,055,344 +0.07(+0.14%)
Apr 27, 2021 49.27 50.00 48.42 48.63 996,509 -0.08(-0.16%)
Apr 26, 2021 48.25 48.81 47.62 48.71 703,747 +0.88(+1.84%)
Apr 23, 2021 47.20 48.09 46.55 47.83 1,025,100 +0.62(+1.31%)
Apr 22, 2021 47.67 47.88 46.82 47.21 1,313,300 -0.62(-1.30%)
Apr 21, 2021 46.75 48.03 46.51 47.83 1,158,603 +0.98(+2.09%)
Apr 20, 2021 49.14 49.22 45.83 46.85 1,711,295 -2.29(-4.66%)
Apr 19, 2021 50.02 50.16 48.57 49.14 1,398,330 -0.52(-1.05%)
Apr 16, 2021 48.69 49.92 48.62 49.66 1,218,100 +1.58(+3.29%)
Apr 15, 2021 48.89 48.90 48.04 48.08 719,302 -0.14(-0.29%)
Apr 14, 2021 48.28 49.26 48.14 48.22 810,564 -0.31(-0.64%)
Apr 13, 2021 48.70 49.23 47.07 48.53 1,446,613 -0.56(-1.14%)
Apr 12, 2021 49.02 49.28 48.45 49.09 885,202 +0.03(+0.06%)
Apr 09, 2021 47.46 49.33 47.10 49.06 1,012,700 +1.63(+3.44%)
Apr 08, 2021 48.72 48.85 47.40 47.43 1,079,102 -1.05(-2.17%)
Apr 07, 2021 49.26 49.65 48.27 48.48 1,023,077 -0.71(-1.44%)
Apr 06, 2021 49.19 49.63 48.70 49.19 814,010 +0.16(+0.33%)
Apr 05, 2021 48.00 49.17 47.69 49.03 1,864,229 +1.25(+2.62%)
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.