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 |
| Feb 05, 2016 | $10.46 | $10.46 | $10.46 | $10.46 | 2 809 800 |
| Feb 04, 2016 | $10.77 | $10.77 | $10.77 | $10.77 | 4 443 500 |
| Feb 03, 2016 | $10.50 | $10.50 | $10.50 | $10.50 | 3 989 800 |
| Feb 02, 2016 | $10.50 | $10.50 | $10.50 | $10.50 | 3 702 600 |
| Feb 01, 2016 | $10.63 | $10.63 | $10.63 | $10.63 | 3 590 300 |
| Jan 29, 2016 | $10.84 | $10.84 | $10.84 | $10.84 | 4 163 700 |
| Jan 28, 2016 | $10.48 | $10.48 | $10.48 | $10.48 | 5 274 000 |
| Jan 27, 2016 | $10.46 | $10.46 | $10.46 | $10.46 | 5 615 200 |
| Jan 26, 2016 | $10.39 | $10.39 | $10.39 | $10.39 | 7 737 900 |
| Jan 25, 2016 | $9.98 | $9.98 | $9.98 | $9.98 | 6 417 600 |
| Jan 22, 2016 | $10.39 | $10.39 | $10.39 | $10.39 | 7 378 100 |
| Jan 21, 2016 | $9.88 | $9.88 | $9.88 | $9.88 | 4 556 800 |
| Jan 20, 2016 | $9.80 | $9.80 | $9.80 | $9.80 | 8 044 100 |
| Jan 19, 2016 | $9.85 | $9.85 | $9.85 | $9.85 | 5 776 100 |
| Jan 15, 2016 | $10.33 | $10.33 | $10.33 | $10.33 | 5 970 300 |
| Jan 14, 2016 | $10.44 | $10.44 | $10.44 | $10.44 | 5 225 100 |
| Jan 13, 2016 | $10.17 | $10.17 | $10.17 | $10.17 | 5 534 900 |
| Jan 12, 2016 | $10.47 | $10.47 | $10.47 | $10.47 | 7 008 200 |
| Jan 11, 2016 | $10.41 | $10.41 | $10.41 | $10.41 | 7 539 100 |
| Jan 08, 2016 | $10.06 | $10.06 | $10.06 | $10.06 | 13 432 300 |
| Jan 07, 2016 | $10.03 | $10.03 | $10.03 | $10.03 | 20 710 200 |
| Jan 06, 2016 | $11.76 | $11.76 | $11.76 | $11.76 | 6 833 500 |
| Jan 05, 2016 | $12.21 | $12.21 | $12.21 | $12.21 | 6 341 400 |
