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 |
| Feb 23, 2024 | $63.07 | $64.21 | $63.05 | $63.65 | 720 726 |
| Feb 22, 2024 | $62.28 | $62.99 | $62.23 | $62.74 | 759 239 |
| Feb 21, 2024 | $62.36 | $62.76 | $61.30 | $62.02 | 782 109 |
| Feb 20, 2024 | $60.33 | $61.71 | $60.28 | $61.69 | 867 896 |
| Feb 16, 2024 | $61.91 | $62.52 | $61.26 | $61.27 | 918 343 |
| Feb 15, 2024 | $62.11 | $63.23 | $61.69 | $63.07 | 982 714 |
| Feb 14, 2024 | $61.47 | $62.08 | $60.58 | $61.69 | 853 745 |
| Feb 13, 2024 | $60.39 | $61.27 | $60.00 | $60.42 | 1 057 261 |
| Feb 12, 2024 | $61.02 | $63.82 | $61.02 | $63.47 | 1 244 095 |
| Feb 09, 2024 | $60.61 | $61.40 | $60.25 | $60.90 | 766 381 |
| Feb 08, 2024 | $60.12 | $60.74 | $59.75 | $60.66 | 820 363 |
| Feb 07, 2024 | $59.61 | $60.60 | $59.47 | $59.97 | 745 076 |
| Feb 06, 2024 | $59.18 | $59.58 | $58.48 | $59.43 | 1 221 467 |
| Feb 05, 2024 | $58.84 | $59.58 | $58.15 | $59.00 | 1 206 764 |
| Feb 02, 2024 | $59.38 | $60.62 | $58.69 | $59.92 | 1 141 145 |
| Feb 01, 2024 | $60.42 | $61.30 | $59.17 | $60.82 | 879 726 |
| Jan 31, 2024 | $60.25 | $61.29 | $59.49 | $59.59 | 883 665 |
| Jan 30, 2024 | $60.68 | $61.36 | $60.22 | $60.38 | 1 357 672 |
| Jan 29, 2024 | $59.48 | $60.65 | $59.34 | $60.65 | 870 970 |
| Jan 26, 2024 | $59.80 | $60.41 | $59.15 | $59.50 | 871 643 |
| Jan 25, 2024 | $59.34 | $59.80 | $58.83 | $59.76 | 1 257 466 |
| Jan 24, 2024 | $59.95 | $60.10 | $58.05 | $58.40 | 1 390 252 |
| Jan 23, 2024 | $61.47 | $61.79 | $58.96 | $59.35 | 1 722 093 |
| Jan 22, 2024 | $62.00 | $62.99 | $61.65 | $62.97 | 913 670 |
| Jan 19, 2024 | $61.40 | $61.63 | $60.53 | $61.33 | 788 086 |
