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 |
| Mar 11, 2016 | $13.46 | $13.46 | $13.46 | $13.46 | 4 148 200 |
| Mar 10, 2016 | $13.14 | $13.14 | $13.14 | $13.14 | 3 450 200 |
| Mar 09, 2016 | $13.28 | $13.28 | $13.28 | $13.28 | 2 301 100 |
| Mar 08, 2016 | $13.00 | $13.00 | $13.00 | $13.00 | 3 986 600 |
| Mar 07, 2016 | $13.48 | $13.48 | $13.48 | $13.48 | 4 178 500 |
| Mar 04, 2016 | $13.24 | $13.24 | $13.24 | $13.24 | 4 189 300 |
| Mar 03, 2016 | $13.35 | $13.35 | $13.35 | $13.35 | 4 011 400 |
| Mar 02, 2016 | $13.07 | $13.07 | $13.07 | $13.07 | 4 313 300 |
| Mar 01, 2016 | $12.61 | $12.61 | $12.61 | $12.61 | 2 824 200 |
| Feb 29, 2016 | $12.20 | $12.20 | $12.20 | $12.20 | 3 336 400 |
| Feb 26, 2016 | $12.05 | $12.05 | $12.05 | $12.05 | 3 034 300 |
| Feb 25, 2016 | $11.87 | $11.87 | $11.87 | $11.87 | 2 922 300 |
| Feb 24, 2016 | $11.64 | $11.64 | $11.64 | $11.64 | 3 242 900 |
| Feb 23, 2016 | $11.20 | $11.20 | $11.20 | $11.20 | 1 904 800 |
| Feb 22, 2016 | $11.17 | $11.17 | $11.17 | $11.17 | 2 530 200 |
| Feb 19, 2016 | $10.76 | $10.76 | $10.76 | $10.76 | 1 736 400 |
| Feb 18, 2016 | $10.93 | $10.93 | $10.93 | $10.93 | 2 327 100 |
| Feb 17, 2016 | $10.92 | $10.92 | $10.92 | $10.92 | 4 318 500 |
| Feb 16, 2016 | $10.74 | $10.74 | $10.74 | $10.74 | 3 460 000 |
| Feb 12, 2016 | $10.21 | $10.21 | $10.21 | $10.21 | 4 297 800 |
| Feb 11, 2016 | $9.58 | $9.58 | $9.58 | $9.58 | 6 274 600 |
| Feb 10, 2016 | $10.01 | $10.01 | $10.01 | $10.01 | 4 641 800 |
| Feb 09, 2016 | $9.76 | $9.76 | $9.76 | $9.76 | 4 728 500 |
| Feb 08, 2016 | $10.02 | $10.02 | $10.02 | $10.02 | 3 783 300 |
| Feb 05, 2016 | $10.46 | $10.46 | $10.46 | $10.46 | 2 809 800 |
