NYSE:KBH
KB Home Stock Price (Quote)
$68.78
+2.67 (+4.04%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 KBH stock ended at $68.78. This is 4.04% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.32% from a day low at $67.87 to a day high of $70.12. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $48.75 | $50.47 | $48.34 | $50.02 | 1 760 285 |
| Jun 09, 2023 | $48.28 | $49.18 | $48.15 | $48.74 | 1 226 199 |
| Jun 08, 2023 | $47.97 | $48.74 | $47.91 | $48.19 | 1 077 425 |
| Jun 07, 2023 | $48.46 | $49.48 | $48.30 | $48.40 | 1 829 955 |
| Jun 06, 2023 | $46.13 | $48.39 | $45.95 | $48.36 | 1 619 385 |
| Jun 05, 2023 | $45.02 | $46.16 | $45.00 | $45.97 | 1 092 655 |
| Jun 02, 2023 | $44.22 | $45.70 | $44.17 | $45.68 | 1 190 624 |
| Jun 01, 2023 | $43.24 | $43.98 | $43.24 | $43.83 | 876 650 |
| May 31, 2023 | $44.13 | $44.31 | $42.98 | $43.33 | 1 120 601 |
| May 30, 2023 | $44.11 | $44.60 | $43.99 | $44.43 | 684 837 |
| May 26, 2023 | $44.20 | $44.33 | $43.55 | $44.12 | 854 537 |
| May 25, 2023 | $44.00 | $44.76 | $43.90 | $44.31 | 870 934 |
| May 24, 2023 | $43.08 | $43.90 | $42.96 | $43.60 | 1 269 312 |
| May 23, 2023 | $43.81 | $43.81 | $42.59 | $42.79 | 1 614 652 |
| May 22, 2023 | $44.90 | $45.33 | $44.07 | $44.18 | 1 392 053 |
| May 19, 2023 | $46.22 | $46.18 | $44.48 | $44.96 | 1 360 149 |
| May 18, 2023 | $45.86 | $46.28 | $45.59 | $46.03 | 1 962 868 |
| May 17, 2023 | $45.70 | $45.84 | $45.30 | $45.82 | 1 068 116 |
| May 16, 2023 | $45.05 | $45.74 | $44.38 | $45.61 | 1 495 188 |
| May 15, 2023 | $45.81 | $45.98 | $45.34 | $45.69 | 983 284 |
| May 12, 2023 | $46.15 | $46.91 | $45.29 | $45.72 | 1 769 363 |
| May 11, 2023 | $45.34 | $45.98 | $45.21 | $45.93 | 1 296 025 |
| May 10, 2023 | $45.54 | $45.69 | $44.82 | $45.44 | 1 235 543 |
| May 09, 2023 | $44.87 | $45.75 | $44.75 | $45.01 | 1 737 504 |
| May 08, 2023 | $43.86 | $44.88 | $43.71 | $44.81 | 888 667 |
