KB Home (NY: KBH )

44.30 USD -0.90 (-1.99%)
Streaming Delayed Price Updated: 1:50 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.73 25.06 24.02 24.17 3,359,800 -0.57(-2.30%)
Mar 28, 2019 24.79 24.96 24.25 24.74 3,316,186 +0.01(+0.04%)
Mar 27, 2019 24.90 25.41 23.57 24.73 7,090,712 +0.65(+2.70%)
Mar 26, 2019 24.00 24.18 23.41 24.08 3,259,201 +0.21(+0.88%)
Mar 25, 2019 22.77 23.98 22.52 23.87 2,529,219 +1.14(+5.02%)
Mar 22, 2019 22.52 23.15 22.40 22.73 1,984,100 -0.02(-0.09%)
Mar 21, 2019 22.24 23.15 22.23 22.75 3,343,291 +0.60(+2.71%)
Mar 20, 2019 22.38 22.54 21.69 22.15 1,855,639 -0.28(-1.25%)
Mar 19, 2019 23.15 23.31 22.33 22.43 1,149,341 -0.69(-2.98%)
Mar 18, 2019 23.36 23.58 22.98 23.12 1,609,473 -0.24(-1.03%)
Mar 15, 2019 23.65 23.99 23.27 23.36 2,220,600 -0.29(-1.23%)
Mar 14, 2019 23.68 23.81 23.42 23.65 1,344,552 -0.08(-0.34%)
Mar 13, 2019 24.10 24.30 23.70 23.73 1,212,104 -0.31(-1.29%)
Mar 12, 2019 24.10 24.35 23.67 24.04 1,872,180 -0.06(-0.25%)
Mar 11, 2019 23.49 24.11 23.33 24.10 1,776,978 +0.65(+2.77%)
Mar 08, 2019 23.02 23.66 22.83 23.45 1,409,300 +0.34(+1.47%)
Mar 07, 2019 22.50 23.30 22.45 23.11 1,345,177 +0.73(+3.26%)
Mar 06, 2019 22.69 22.94 22.38 22.38 767,684 -0.31(-1.37%)
Mar 05, 2019 23.20 23.25 22.67 22.69 765,970 -0.44(-1.90%)
Mar 04, 2019 22.79 23.40 22.79 23.13 1,513,585 +0.42(+1.85%)
Mar 01, 2019 23.01 23.15 22.13 22.71 1,151,300 -0.10(-0.44%)
Feb 28, 2019 22.90 23.04 22.53 22.81 2,013,498 -0.33(-1.43%)
Feb 27, 2019 23.28 23.38 22.78 23.14 1,384,837 -0.07(-0.30%)
Feb 26, 2019 23.29 23.82 23.08 23.21 1,403,475 -0.25(-1.07%)
Feb 25, 2019 23.86 23.87 23.33 23.46 1,575,043 -0.41(-1.72%)
Feb 22, 2019 23.86 24.10 23.68 23.87 1,520,800 +0.07(+0.29%)
Feb 21, 2019 22.85 23.81 22.66 23.80 2,167,637 +0.82(+3.57%)
Feb 20, 2019 23.05 23.29 22.74 22.98 1,926,070 -0.12(-0.52%)
Feb 19, 2019 22.77 23.33 22.65 23.10 1,990,692 +0.28(+1.23%)
Feb 15, 2019 22.78 23.00 22.59 22.82 1,301,500 +0.15(+0.66%)
Feb 14, 2019 22.52 22.88 22.23 22.67 1,577,653 +0.02(+0.09%)
Feb 13, 2019 23.00 23.10 22.27 22.65 1,873,488 -0.33(-1.44%)
Feb 12, 2019 21.65 23.17 21.65 22.98 2,740,366 +1.49(+6.93%)
Feb 11, 2019 21.57 21.60 21.29 21.49 1,401,370 +0.01(+0.05%)
Feb 08, 2019 21.63 21.75 21.22 21.48 1,439,900 -0.25(-1.15%)
Feb 07, 2019 21.16 21.74 21.04 21.73 1,587,782 +0.50(+2.36%)
Feb 06, 2019 21.99 22.03 21.15 21.23 1,417,097 -0.81(-3.68%)
Feb 05, 2019 21.72 22.37 21.65 22.04 1,592,779 +0.31(+1.43%)
Feb 04, 2019 21.78 21.89 21.38 21.73 1,030,836 -0.10(-0.46%)
Feb 01, 2019 21.48 22.00 21.48 21.83 1,816,600 +0.42(+1.96%)
Jan 31, 2019 20.48 21.55 20.33 21.41 3,013,619 +0.89(+4.34%)
Jan 30, 2019 20.51 20.65 20.04 20.52 1,424,709 +0.12(+0.59%)
Jan 29, 2019 19.69 20.50 19.35 20.40 1,499,360 +0.37(+1.85%)
Jan 28, 2019 19.81 20.46 19.81 20.03 1,399,280 -0.03(-0.15%)
Jan 25, 2019 20.68 20.92 19.98 20.06 2,176,400 -0.38(-1.86%)
Jan 24, 2019 19.92 20.45 19.88 20.44 1,886,813 +0.53(+2.66%)
Jan 23, 2019 19.55 20.08 19.42 19.91 1,212,869 +0.39(+2.00%)
Jan 22, 2019 20.21 20.38 19.25 19.52 2,005,364 -0.78(-3.84%)
Jan 18, 2019 20.70 20.88 20.04 20.30 1,807,700 -0.27(-1.31%)
Jan 17, 2019 20.28 20.69 20.06 20.57 1,533,101 +0.09(+0.44%)
Jan 16, 2019 20.79 20.97 20.33 20.48 1,995,091 -0.26(-1.25%)
Jan 15, 2019 20.57 20.98 20.34 20.74 1,250,246 +0.18(+0.88%)
Jan 14, 2019 21.10 21.18 20.53 20.56 1,386,097 -0.61(-2.88%)
Jan 11, 2019 20.81 21.68 20.72 21.17 2,032,700 +0.17(+0.81%)
Jan 10, 2019 22.04 22.43 20.79 21.00 4,819,705 -0.98(-4.46%)
Jan 09, 2019 21.30 22.15 20.74 21.98 2,993,688 +0.86(+4.07%)
Jan 08, 2019 21.25 21.30 20.36 21.12 2,550,842 +0.12(+0.57%)
Jan 07, 2019 20.66 21.33 20.48 21.00 2,174,238 +0.34(+1.65%)
Jan 04, 2019 19.73 20.71 19.73 20.66 1,210,700 +1.05(+5.35%)
Jan 03, 2019 19.68 20.14 19.37 19.61 1,123,369 -0.20(-1.01%)
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.