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 |
| Sep 29, 2023 | $47.24 | $47.47 | $46.11 | $46.28 | 988 513 |
| Sep 28, 2023 | $45.64 | $46.81 | $45.58 | $46.72 | 891 840 |
| Sep 27, 2023 | $46.10 | $46.33 | $45.36 | $45.74 | 918 774 |
| Sep 26, 2023 | $46.10 | $46.60 | $45.44 | $45.47 | 1 064 167 |
| Sep 25, 2023 | $45.92 | $46.93 | $45.95 | $46.34 | 1 245 850 |
| Sep 22, 2023 | $46.36 | $46.61 | $45.56 | $46.20 | 1 471 484 |
| Sep 21, 2023 | $46.16 | $47.10 | $45.19 | $46.00 | 3 284 908 |
| Sep 20, 2023 | $48.79 | $49.58 | $48.02 | $48.06 | 2 120 156 |
| Sep 19, 2023 | $48.07 | $48.75 | $47.77 | $48.41 | 1 243 915 |
| Sep 18, 2023 | $47.83 | $48.38 | $47.55 | $48.29 | 1 127 014 |
| Sep 15, 2023 | $49.09 | $49.15 | $47.05 | $47.79 | 1 988 739 |
| Sep 14, 2023 | $49.55 | $49.96 | $48.81 | $49.91 | 1 230 555 |
| Sep 13, 2023 | $49.60 | $50.01 | $48.29 | $48.93 | 1 478 667 |
| Sep 12, 2023 | $50.33 | $50.79 | $49.28 | $49.58 | 969 260 |
| Sep 11, 2023 | $50.70 | $51.72 | $50.59 | $50.73 | 964 894 |
| Sep 08, 2023 | $50.39 | $50.90 | $50.15 | $50.36 | 561 879 |
| Sep 07, 2023 | $49.76 | $51.06 | $49.50 | $50.72 | 1 022 697 |
| Sep 06, 2023 | $49.27 | $50.03 | $49.23 | $50.00 | 819 848 |
| Sep 05, 2023 | $51.42 | $51.68 | $49.01 | $49.07 | 1 313 974 |
| Sep 01, 2023 | $51.00 | $52.20 | $50.88 | $51.79 | 778 701 |
| Aug 31, 2023 | $50.77 | $51.00 | $50.33 | $50.80 | 1 049 167 |
| Aug 30, 2023 | $49.38 | $51.40 | $49.32 | $50.85 | 1 092 624 |
| Aug 29, 2023 | $47.83 | $49.42 | $47.74 | $49.40 | 859 638 |
| Aug 28, 2023 | $48.20 | $48.31 | $47.55 | $47.93 | 871 622 |
| Aug 25, 2023 | $48.79 | $48.90 | $46.62 | $47.91 | 787 014 |
