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 |
| Jul 19, 2023 | $54.77 | $55.22 | $54.07 | $54.72 | 1 882 236 |
| Jul 18, 2023 | $54.64 | $55.36 | $54.47 | $54.76 | 1 306 432 |
| Jul 17, 2023 | $54.30 | $54.68 | $53.96 | $54.38 | 1 458 906 |
| Jul 14, 2023 | $54.60 | $54.63 | $53.52 | $54.54 | 2 219 459 |
| Jul 13, 2023 | $52.71 | $53.59 | $52.59 | $52.96 | 1 375 844 |
| Jul 12, 2023 | $51.84 | $53.07 | $51.58 | $52.96 | 1 593 439 |
| Jul 11, 2023 | $51.04 | $51.57 | $50.82 | $51.21 | 2 331 018 |
| Jul 10, 2023 | $48.23 | $50.86 | $48.28 | $50.86 | 2 240 346 |
| Jul 07, 2023 | $48.40 | $48.95 | $48.14 | $48.23 | 1 400 905 |
| Jul 06, 2023 | $49.83 | $49.83 | $47.36 | $48.33 | 2 895 589 |
| Jul 05, 2023 | $51.78 | $51.82 | $50.28 | $50.55 | 1 276 835 |
| Jul 03, 2023 | $52.00 | $52.15 | $51.22 | $51.68 | 649 795 |
| Jun 30, 2023 | $51.76 | $51.81 | $51.18 | $51.71 | 1 064 858 |
| Jun 29, 2023 | $51.54 | $51.72 | $50.73 | $51.32 | 1 506 848 |
| Jun 28, 2023 | $51.99 | $52.49 | $51.52 | $51.64 | 1 885 884 |
| Jun 27, 2023 | $51.19 | $52.71 | $51.17 | $52.25 | 2 261 321 |
| Jun 26, 2023 | $52.25 | $52.88 | $51.14 | $51.15 | 1 701 326 |
| Jun 23, 2023 | $51.69 | $52.40 | $51.69 | $52.02 | 3 366 063 |
| Jun 22, 2023 | $51.64 | $52.03 | $50.06 | $51.55 | 5 350 865 |
| Jun 21, 2023 | $51.20 | $52.20 | $50.74 | $52.01 | 3 791 263 |
| Jun 20, 2023 | $50.77 | $51.71 | $50.67 | $51.05 | 1 807 692 |
| Jun 16, 2023 | $50.81 | $51.29 | $50.38 | $50.77 | 1 612 791 |
| Jun 15, 2023 | $50.48 | $50.53 | $49.74 | $50.38 | 1 392 295 |
| Jun 14, 2023 | $50.20 | $50.95 | $49.57 | $49.75 | 1 376 421 |
| Jun 13, 2023 | $50.10 | $51.03 | $50.08 | $50.26 | 1 810 309 |
