NYSE:KBH
KB Home Stock Price (Quote)
$64.27
-0.520 (-0.80%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.26 | $71.54 | Thursday, 25th Apr 2024 KBH stock ended at $64.27. This is 0.80% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.43% from a day low at $62.36 to a day high of $64.50. |
| 90 days | $58.15 | $72.00 | |
| 52 weeks | $41.34 | $72.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $63.33 | $64.50 | $62.36 | $64.27 | 865 131 |
| Apr 24, 2024 | $65.45 | $66.20 | $64.37 | $64.79 | 778 999 |
| Apr 23, 2024 | $63.17 | $65.76 | $62.82 | $65.61 | 1 062 517 |
| Apr 22, 2024 | $61.61 | $62.99 | $61.15 | $62.69 | 947 649 |
| Apr 19, 2024 | $61.00 | $62.09 | $60.82 | $61.03 | 1 457 422 |
| Apr 18, 2024 | $62.82 | $62.92 | $60.26 | $60.41 | 1 154 804 |
| Apr 17, 2024 | $62.48 | $62.58 | $60.58 | $60.92 | 860 163 |
| Apr 16, 2024 | $62.03 | $62.43 | $61.26 | $61.83 | 718 441 |
| Apr 15, 2024 | $64.45 | $64.80 | $62.86 | $63.14 | 1 064 654 |
| Apr 12, 2024 | $64.19 | $64.31 | $63.50 | $64.10 | 695 036 |
| Apr 11, 2024 | $64.35 | $65.02 | $63.86 | $64.81 | 744 491 |
| Apr 10, 2024 | $64.42 | $64.72 | $62.96 | $63.75 | 1 206 531 |
| Apr 09, 2024 | $67.28 | $67.46 | $65.82 | $67.04 | 940 318 |
| Apr 08, 2024 | $67.63 | $67.81 | $66.18 | $66.45 | 768 150 |
| Apr 05, 2024 | $66.31 | $67.66 | $66.31 | $67.36 | 589 379 |
| Apr 04, 2024 | $69.07 | $69.07 | $66.27 | $66.42 | 1 119 566 |
| Apr 03, 2024 | $67.40 | $68.24 | $67.25 | $68.18 | 571 687 |
| Apr 02, 2024 | $68.80 | $68.98 | $67.00 | $67.70 | 1 207 646 |
| Apr 01, 2024 | $71.03 | $71.34 | $69.54 | $69.87 | 586 486 |
| Mar 28, 2024 | $69.74 | $71.54 | $69.74 | $70.88 | 1 638 857 |
| Mar 27, 2024 | $68.91 | $69.61 | $68.12 | $69.56 | 666 618 |
| Mar 26, 2024 | $68.50 | $69.06 | $68.09 | $68.18 | 546 640 |
| Mar 25, 2024 | $68.08 | $69.00 | $67.70 | $68.40 | 1 486 183 |
| Mar 22, 2024 | $68.88 | $69.05 | $67.96 | $68.40 | 968 375 |
| Mar 21, 2024 | $71.39 | $72.00 | $68.51 | $68.62 | 2 537 885 |
