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 |
| Nov 02, 2023 | $47.99 | $49.11 | $47.97 | $48.86 | 1 920 925 |
| Nov 01, 2023 | $44.26 | $46.65 | $43.92 | $46.47 | 1 922 697 |
| Oct 31, 2023 | $43.47 | $44.56 | $43.34 | $44.20 | 1 180 147 |
| Oct 30, 2023 | $43.65 | $43.85 | $42.75 | $43.34 | 1 012 700 |
| Oct 27, 2023 | $43.33 | $43.47 | $42.91 | $43.15 | 1 106 997 |
| Oct 26, 2023 | $42.92 | $43.76 | $42.27 | $43.14 | 1 295 406 |
| Oct 25, 2023 | $42.77 | $43.07 | $42.35 | $42.36 | 1 467 670 |
| Oct 24, 2023 | $43.26 | $43.65 | $42.87 | $43.10 | 1 024 810 |
| Oct 23, 2023 | $42.20 | $43.47 | $42.19 | $43.21 | 1 095 214 |
| Oct 20, 2023 | $42.69 | $43.01 | $42.11 | $42.31 | 1 402 650 |
| Oct 19, 2023 | $43.55 | $43.83 | $42.50 | $42.53 | 1 258 003 |
| Oct 18, 2023 | $44.12 | $44.37 | $43.41 | $43.42 | 1 105 295 |
| Oct 17, 2023 | $43.49 | $45.09 | $43.49 | $44.61 | 1 537 450 |
| Oct 16, 2023 | $43.32 | $44.20 | $43.30 | $43.90 | 1 366 404 |
| Oct 13, 2023 | $43.22 | $43.99 | $43.13 | $43.86 | 1 352 620 |
| Oct 12, 2023 | $45.05 | $45.27 | $42.65 | $43.19 | 1 625 385 |
| Oct 11, 2023 | $45.45 | $46.18 | $44.94 | $45.71 | 961 780 |
| Oct 10, 2023 | $44.54 | $45.97 | $44.52 | $45.32 | 1 326 771 |
| Oct 09, 2023 | $43.85 | $44.59 | $43.29 | $44.57 | 1 076 737 |
| Oct 06, 2023 | $43.53 | $44.51 | $42.83 | $44.24 | 1 506 553 |
| Oct 05, 2023 | $44.39 | $44.88 | $44.04 | $44.10 | 1 272 647 |
| Oct 04, 2023 | $44.30 | $44.75 | $43.93 | $44.60 | 1 224 897 |
| Oct 03, 2023 | $45.37 | $45.61 | $43.75 | $44.14 | 1 493 194 |
| Oct 02, 2023 | $46.25 | $46.65 | $45.72 | $45.87 | 1 410 525 |
| Sep 29, 2023 | $47.24 | $47.47 | $46.11 | $46.28 | 988 513 |
