NYSE:KBH
KB Home Stock Price (Quote)
$70.03
+1.25 (+1.82%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 KBH stock ended at $70.03. This is 1.82% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.71% from a day low at $69.19 to a day high of $70.37. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $68.22 | $70.28 | $67.51 | $69.89 | 1 163 612 |
| Mar 19, 2024 | $66.91 | $68.45 | $66.64 | $68.23 | 737 419 |
| Mar 18, 2024 | $68.49 | $68.60 | $65.92 | $67.06 | 1 372 229 |
| Mar 15, 2024 | $66.00 | $67.92 | $65.86 | $67.90 | 1 174 358 |
| Mar 14, 2024 | $68.86 | $69.74 | $66.19 | $66.89 | 1 461 046 |
| Mar 13, 2024 | $69.59 | $70.91 | $69.59 | $70.17 | 754 057 |
| Mar 12, 2024 | $68.30 | $69.67 | $67.73 | $69.36 | 997 331 |
| Mar 11, 2024 | $69.21 | $69.47 | $68.33 | $69.10 | 878 384 |
| Mar 08, 2024 | $70.35 | $70.88 | $68.76 | $69.45 | 727 798 |
| Mar 07, 2024 | $69.17 | $70.70 | $68.87 | $69.87 | 1 240 779 |
| Mar 06, 2024 | $68.27 | $68.83 | $67.72 | $68.41 | 784 493 |
| Mar 05, 2024 | $67.82 | $69.19 | $67.27 | $67.50 | 951 956 |
| Mar 04, 2024 | $68.66 | $69.58 | $67.82 | $67.86 | 937 727 |
| Mar 01, 2024 | $66.46 | $68.27 | $65.95 | $68.24 | 972 371 |
| Feb 29, 2024 | $64.45 | $66.65 | $64.45 | $66.43 | 1 219 897 |
| Feb 28, 2024 | $63.51 | $64.29 | $63.22 | $63.96 | 670 055 |
| Feb 27, 2024 | $63.92 | $64.60 | $63.21 | $63.70 | 700 338 |
| Feb 26, 2024 | $63.61 | $63.90 | $63.17 | $63.42 | 466 088 |
