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 |
| Jan 18, 2024 | $61.55 | $61.78 | $60.29 | $61.12 | 869 562 |
| Jan 17, 2024 | $59.50 | $60.17 | $59.45 | $60.02 | 582 701 |
| Jan 16, 2024 | $60.10 | $60.42 | $59.48 | $60.22 | 1 029 540 |
| Jan 12, 2024 | $62.75 | $62.80 | $59.86 | $60.63 | 1 661 463 |
| Jan 11, 2024 | $60.84 | $62.84 | $60.58 | $62.42 | 3 057 815 |
| Jan 10, 2024 | $62.45 | $64.00 | $62.45 | $63.20 | 1 971 103 |
| Jan 09, 2024 | $62.09 | $62.90 | $62.01 | $62.54 | 1 095 230 |
| Jan 08, 2024 | $61.75 | $62.80 | $61.26 | $62.76 | 806 500 |
| Jan 05, 2024 | $60.60 | $62.13 | $60.60 | $61.33 | 804 556 |
| Jan 04, 2024 | $60.20 | $61.15 | $59.84 | $60.90 | 712 463 |
| Jan 03, 2024 | $60.94 | $61.18 | $60.06 | $60.31 | 615 675 |
| Jan 02, 2024 | $61.66 | $62.31 | $60.81 | $62.04 | 927 917 |
| Dec 29, 2023 | $62.57 | $63.15 | $62.30 | $62.46 | 503 752 |
| Dec 28, 2023 | $62.73 | $63.40 | $62.55 | $62.95 | 511 746 |
| Dec 27, 2023 | $62.95 | $63.53 | $62.50 | $63.07 | 572 589 |
| Dec 26, 2023 | $62.33 | $63.04 | $62.17 | $62.78 | 466 888 |
| Dec 22, 2023 | $62.51 | $62.59 | $61.71 | $62.08 | 474 868 |
| Dec 21, 2023 | $62.14 | $62.55 | $61.54 | $62.03 | 775 114 |
| Dec 20, 2023 | $62.11 | $62.91 | $61.27 | $61.34 | 961 550 |
| Dec 19, 2023 | $60.90 | $62.23 | $60.68 | $62.11 | 1 090 067 |
| Dec 18, 2023 | $60.56 | $60.67 | $59.75 | $60.36 | 870 442 |
| Dec 15, 2023 | $62.18 | $62.55 | $60.28 | $60.64 | 1 608 428 |
| Dec 14, 2023 | $59.00 | $62.97 | $59.00 | $62.81 | 2 336 647 |
| Dec 13, 2023 | $56.10 | $58.03 | $54.94 | $57.88 | 1 528 905 |
| Dec 12, 2023 | $56.30 | $56.34 | $55.54 | $55.58 | 758 561 |
