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 |
| Aug 23, 2023 | $49.40 | $49.98 | $48.90 | $49.35 | 964 603 |
| Aug 22, 2023 | $48.79 | $49.26 | $48.50 | $49.06 | 1 008 479 |
| Aug 21, 2023 | $49.13 | $49.39 | $47.52 | $48.56 | 1 377 907 |
| Aug 18, 2023 | $47.99 | $49.14 | $47.81 | $49.08 | 1 786 615 |
| Aug 17, 2023 | $51.75 | $51.91 | $47.97 | $48.47 | 2 550 673 |
| Aug 16, 2023 | $53.16 | $53.73 | $51.47 | $51.48 | 1 130 801 |
| Aug 15, 2023 | $53.35 | $54.56 | $53.02 | $53.77 | 1 030 415 |
| Aug 14, 2023 | $52.29 | $53.36 | $52.17 | $53.32 | 1 079 209 |
| Aug 11, 2023 | $52.56 | $53.28 | $52.26 | $52.41 | 765 802 |
| Aug 10, 2023 | $54.48 | $54.74 | $52.35 | $52.73 | 1 026 226 |
| Aug 09, 2023 | $54.71 | $54.76 | $54.00 | $54.02 | 741 446 |
| Aug 08, 2023 | $54.50 | $54.93 | $54.00 | $54.82 | 744 109 |
| Aug 07, 2023 | $53.96 | $55.02 | $53.96 | $54.76 | 915 894 |
| Aug 04, 2023 | $53.81 | $54.62 | $53.39 | $54.30 | 1 095 598 |
| Aug 03, 2023 | $54.26 | $54.24 | $52.46 | $53.24 | 1 029 952 |
| Aug 02, 2023 | $53.93 | $54.50 | $53.46 | $54.36 | 1 018 810 |
| Aug 01, 2023 | $53.68 | $54.90 | $53.55 | $54.87 | 1 176 227 |
| Jul 31, 2023 | $54.51 | $54.71 | $53.32 | $53.97 | 1 094 596 |
| Jul 28, 2023 | $53.81 | $54.51 | $53.62 | $54.30 | 1 196 405 |
| Jul 27, 2023 | $54.35 | $54.69 | $52.67 | $53.05 | 1 531 598 |
| Jul 26, 2023 | $53.86 | $54.59 | $53.43 | $53.85 | 1 359 875 |
| Jul 25, 2023 | $52.97 | $54.52 | $52.95 | $54.10 | 1 394 364 |
| Jul 24, 2023 | $52.70 | $53.63 | $52.66 | $52.99 | 1 326 533 |
| Jul 21, 2023 | $52.13 | $52.97 | $52.13 | $52.64 | 1 420 568 |
| Jul 20, 2023 | $55.31 | $55.36 | $51.51 | $51.88 | 2 311 119 |
