NYSE:KBH
KB Home Stock Price (Quote)
$70.50
+1.31 (+1.89%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $62.36 | $74.66 | Friday, 24th May 2024 KBH stock ended at $70.50. This is 1.89% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.13% from a day low at $69.76 to a day high of $70.55. |
90 days | $60.26 | $74.66 | |
52 weeks | $42.11 | $74.66 |
Date | Open | High | Low | Close | Volume |
Jun 14, 2016 | $13.81 | $13.81 | $13.81 | $13.81 | 1 723 091 |
Jun 13, 2016 | $13.86 | $13.86 | $13.86 | $13.86 | 2 137 414 |
Jun 10, 2016 | $14.17 | $14.17 | $14.17 | $14.17 | 2 008 321 |
Jun 09, 2016 | $14.56 | $14.56 | $14.56 | $14.56 | 1 481 785 |
Jun 08, 2016 | $14.67 | $14.67 | $14.67 | $14.67 | 2 546 136 |
Jun 07, 2016 | $14.52 | $14.52 | $14.52 | $14.52 | 2 707 264 |
Jun 06, 2016 | $14.17 | $14.17 | $14.17 | $14.17 | 1 469 443 |
Jun 03, 2016 | $14.09 | $14.09 | $14.09 | $14.09 | 1 650 025 |
Jun 02, 2016 | $14.09 | $14.09 | $14.09 | $14.09 | 1 572 087 |
Jun 01, 2016 | $14.03 | $14.03 | $14.03 | $14.03 | 2 027 968 |
May 31, 2016 | $13.94 | $13.94 | $13.94 | $13.94 | 2 334 162 |
May 27, 2016 | $13.79 | $13.79 | $13.79 | $13.79 | 1 908 835 |
May 26, 2016 | $13.64 | $13.64 | $13.64 | $13.64 | 2 170 540 |
May 25, 2016 | $13.55 | $13.55 | $13.55 | $13.55 | 2 066 920 |
May 24, 2016 | $13.68 | $13.68 | $13.68 | $13.68 | 5 744 310 |
May 23, 2016 | $12.73 | $12.73 | $12.73 | $12.73 | 2 083 885 |
May 20, 2016 | $12.92 | $12.92 | $12.92 | $12.92 | 2 211 201 |
May 19, 2016 | $12.66 | $12.66 | $12.66 | $12.66 | 2 653 241 |
May 18, 2016 | $12.65 | $12.65 | $12.65 | $12.65 | 2 720 755 |
May 17, 2016 | $12.76 | $12.76 | $12.76 | $12.76 | 3 049 577 |
May 16, 2016 | $12.70 | $12.70 | $12.70 | $12.70 | 3 028 585 |
May 13, 2016 | $12.61 | $12.61 | $12.61 | $12.61 | 2 622 590 |
May 12, 2016 | $12.82 | $12.82 | $12.82 | $12.82 | 1 580 260 |
May 11, 2016 | $12.86 | $12.86 | $12.86 | $12.86 | 2 008 760 |
May 10, 2016 | $13.13 | $13.13 | $13.13 | $13.13 | 1 791 972 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KBH stock historical prices to predict future price movements?
Trend Analysis: Examine the KBH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KBH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.