Indicators

KB Home (NY: KBH )

88.20 +0.97 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.34	31.89	30.34	31.60	5,329,052	+1.37(+4.52%)
Sep 27, 2019	30.56	30.77	30.22	30.23	2,697,109	-0.19(-0.61%)
Sep 26, 2019	30.67	30.75	29.49	30.42	5,916,206	+0.33(+1.08%)
Sep 25, 2019	29.79	30.18	29.24	30.09	6,275,919	+0.87(+2.99%)
Sep 24, 2019	29.57	29.79	29.16	29.22	2,147,250	-0.17(-0.57%)
Sep 23, 2019	29.15	29.62	29.15	29.39	1,617,983	+0.14(+0.48%)
Sep 20, 2019	29.01	29.37	28.83	29.25	1,946,029	+0.23(+0.80%)
Sep 19, 2019	29.26	29.33	28.95	29.01	1,743,238	-0.16(-0.54%)
Sep 18, 2019	28.90	29.23	28.65	29.17	2,572,672	+0.14(+0.48%)
Sep 17, 2019	28.14	29.14	28.14	29.03	2,308,667	+0.84(+2.97%)
Sep 16, 2019	28.07	28.39	27.87	28.20	1,556,996	+0.11(+0.40%)
Sep 13, 2019	28.67	28.70	27.74	28.08	1,922,679	-0.12(-0.43%)
Sep 12, 2019	27.78	28.47	27.62	28.21	1,992,818	+0.70(+2.53%)
Sep 11, 2019	27.09	27.55	26.94	27.51	1,571,692	+0.68(+2.53%)
Sep 10, 2019	27.02	27.13	26.44	26.83	1,572,819	-0.23(-0.86%)
Sep 09, 2019	26.84	27.32	26.66	27.06	1,345,517	+0.16(+0.59%)
Sep 06, 2019	26.72	27.16	26.72	26.90	1,185,910	+0.28(+1.05%)
Sep 05, 2019	26.95	27.03	26.25	26.63	1,825,604	-0.04(-0.14%)
Sep 04, 2019	26.10	26.90	25.90	26.66	1,389,535	+0.80(+3.09%)

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.