KB Home (NY: KBH )

41.68 USD -0.51 (-1.21%)
Streaming Delayed Price Updated: 10:24 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 42.72 43.25 41.55 42.19 807,559 -1.35(-3.10%)
Nov 24, 2021 43.83 44.15 43.52 43.54 1,029,251 -0.43(-0.98%)
Nov 23, 2021 42.65 44.08 42.24 43.97 1,586,255 +1.32(+3.09%)
Nov 22, 2021 44.00 44.09 42.63 42.65 1,532,896 -0.84(-1.93%)
Nov 19, 2021 43.87 44.81 43.42 43.49 1,883,492 -0.62(-1.41%)
Nov 18, 2021 44.01 44.18 43.83 44.11 1,133,950 +0.30(+0.68%)
Nov 17, 2021 43.53 43.88 42.93 43.81 1,151,684 +0.40(+0.92%)
Nov 16, 2021 42.11 43.69 42.04 43.41 1,726,681 +1.16(+2.75%)
Nov 15, 2021 42.72 42.72 42.08 42.25 1,143,983 -0.40(-0.94%)
Nov 12, 2021 42.07 42.69 41.81 42.65 1,206,617 +0.76(+1.81%)
Nov 11, 2021 41.75 42.11 41.59 41.89 884,175 +0.42(+1.01%)
Nov 10, 2021 42.27 41.29 41.47 1,061,027 -1.15(-2.70%)
Nov 09, 2021 42.25 43.16 42.18 42.62 1,466,165 +0.62(+1.48%)
Nov 08, 2021 42.49 42.62 41.65 42.00 739,823 -0.40(-0.94%)
Nov 05, 2021 42.13 42.70 41.89 42.40 830,041 +0.90(+2.17%)
Nov 04, 2021 41.90 42.38 41.32 41.50 952,457 -0.05(-0.12%)
Nov 03, 2021 40.83 42.29 40.58 41.55 1,064,970 +0.86(+2.11%)
Nov 02, 2021 41.67 41.67 40.35 40.69 1,158,760 -0.91(-2.19%)
Nov 01, 2021 40.08 41.61 40.26 41.60 1,351,747 +1.45(+3.61%)
Oct 29, 2021 40.18 40.61 39.98 40.15 886,189 -0.11(-0.27%)
Oct 28, 2021 40.21 40.50 40.08 40.26 722,971 +0.23(+0.57%)
Oct 27, 2021 40.59 41.78 40.02 40.03 1,416,378 -0.32(-0.79%)
Oct 26, 2021 41.22 40.35 925,636 -0.65(-1.59%)
Oct 25, 2021 40.89 41.59 40.84 41.00 1,191,612 -0.10(-0.24%)
Oct 22, 2021 40.99 41.72 40.79 41.10 908,028 +0.25(+0.61%)
Oct 21, 2021 40.96 41.08 40.58 40.85 791,233 -0.07(-0.17%)
Oct 20, 2021 40.20 41.17 40.08 40.92 1,150,197 +0.75(+1.87%)
Oct 19, 2021 40.41 40.59 39.87 40.17 874,435 -0.15(-0.37%)
Oct 18, 2021 39.64 40.45 39.30 40.32 1,337,752 +0.43(+1.08%)
Oct 15, 2021 40.92 41.00 39.88 39.89 1,311,033 -0.61(-1.51%)
Oct 14, 2021 39.33 40.55 39.09 40.50 1,831,847 +1.37(+3.50%)
Oct 13, 2021 38.86 39.40 38.61 39.13 1,322,196 +0.35(+0.90%)
Oct 12, 2021 38.48 38.99 38.34 38.78 1,088,812 +0.41(+1.07%)
Oct 11, 2021 38.59 39.00 38.36 38.37 1,231,614 -0.53(-1.36%)
Oct 08, 2021 39.40 39.66 38.87 38.90 854,605 -0.41(-1.04%)
Oct 07, 2021 39.32 39.88 39.20 39.31 1,122,783 +0.25(+0.64%)
Oct 06, 2021 38.35 39.23 38.19 39.06 850,378 +0.39(+1.01%)
Oct 05, 2021 38.91 39.18 38.43 38.67 776,649 -0.07(-0.18%)
Oct 04, 2021 38.60 39.08 38.39 38.74 1,000,704 -0.10(-0.26%)
Oct 01, 2021 38.96 39.25 38.50 38.84 1,073,710 -0.08(-0.21%)
Sep 30, 2021 40.49 40.49 38.81 38.92 1,547,313 -1.29(-3.21%)
Sep 29, 2021 40.39 40.69 40.10 40.21 1,000,804 -0.03(-0.07%)
Sep 28, 2021 40.99 41.46 40.07 40.24 1,277,787 -1.21(-2.92%)
Sep 27, 2021 41.10 41.69 40.77 41.45 925,133 +0.27(+0.66%)
Sep 24, 2021 41.03 41.61 40.54 41.18 1,555,018 +0.05(+0.12%)
Sep 23, 2021 41.34 42.68 40.87 41.13 3,128,239 +0.22(+0.54%)
Sep 22, 2021 41.04 41.66 40.82 40.91 2,253,865 +0.30(+0.74%)
Sep 21, 2021 40.90 41.08 39.97 40.61 1,520,842 -0.22(-0.54%)
Sep 20, 2021 41.18 41.79 40.27 40.83 1,631,290 -1.71(-4.02%)
Sep 17, 2021 42.21 42.65 41.85 42.54 2,416,065 +0.43(+1.02%)
Sep 16, 2021 41.18 42.55 41.01 42.11 1,097,307 +0.87(+2.11%)
Sep 15, 2021 40.80 41.34 40.43 41.24 852,581 +0.30(+0.73%)
Sep 14, 2021 41.67 41.83 40.64 40.94 1,291,084 -0.44(-1.06%)
Sep 13, 2021 41.81 41.53 40.63 41.38 1,425,626 -0.15(-0.36%)
Sep 10, 2021 42.31 42.33 41.50 41.53 688,477 -0.24(-0.57%)
Sep 09, 2021 41.61 42.01 41.14 41.77 1,134,438 +0.10(+0.24%)
Sep 08, 2021 42.09 42.51 41.55 41.67 1,273,528 -1.38(-3.21%)
Sep 07, 2021 43.21 43.97 42.89 43.05 813,934 -0.16(-0.37%)
Sep 03, 2021 43.36 43.36 42.66 43.21 745,241 -0.43(-0.99%)
Sep 02, 2021 43.85 43.98 43.33 43.64 639,882 -0.02(-0.05%)
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.