KB Home (KBH) Historical Stock Data
65.60 ↑1.33 (2.07%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KBH is down -0.17% a day on average. There have been 14 days where KB Home closed green and 16 days where KBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 64.93 | 65.60 | ↑$0.67 (1.03%) | 64.68 | 66.27 | 717.43K |
| 2024-04-25 | 63.33 | 64.27 | ↑$0.94 (1.48%) | 62.36 | 64.50 | 889.90K |
| 2024-04-24 | 65.45 | 64.79 | ↓$0.66 (-1.01%) | 64.37 | 66.20 | 798.99K |
| 2024-04-23 | 63.17 | 65.61 | ↑$2.44 (3.86%) | 62.82 | 65.76 | 1.06M |
| 2024-04-22 | 61.61 | 62.69 | ↑$1.08 (1.75%) | 61.15 | 62.99 | 1.24M |
| 2024-04-19 | 61.00 | 61.03 | ↑$0.03 (0.05%) | 60.82 | 62.10 | 1.71M |
| 2024-04-18 | 62.82 | 60.41 | ↓$2.41 (-3.84%) | 60.26 | 62.92 | 1.19M |
| 2024-04-17 | 62.48 | 60.92 | ↓$1.56 (-2.50%) | 60.58 | 62.58 | 885.56K |
| 2024-04-16 | 62.03 | 61.83 | ↓$0.20 (-0.32%) | 61.26 | 62.43 | 866.76K |
| 2024-04-15 | 64.45 | 63.14 | ↓$1.31 (-2.03%) | 62.86 | 64.80 | 1.06M |
| 2024-04-12 | 64.19 | 64.10 | ↓$0.09 (-0.14%) | 63.50 | 64.31 | 695.14K |
| 2024-04-11 | 64.35 | 64.81 | ↑$0.46 (0.71%) | 63.86 | 65.02 | 777.56K |
| 2024-04-10 | 64.42 | 63.75 | ↓$0.67 (-1.04%) | 62.96 | 64.72 | 1.24M |
| 2024-04-09 | 67.28 | 67.04 | ↓$0.24 (-0.36%) | 65.82 | 67.46 | 0.94M |
| 2024-04-08 | 67.63 | 66.45 | ↓$1.18 (-1.74%) | 66.18 | 67.81 | 789.84K |
| 2024-04-05 | 66.31 | 67.36 | ↑$1.05 (1.58%) | 66.31 | 67.66 | 820.02K |
| 2024-04-04 | 69.07 | 66.42 | ↓$2.65 (-3.84%) | 66.27 | 69.07 | 1.12M |
| 2024-04-03 | 67.40 | 68.18 | ↑$0.78 (1.16%) | 67.25 | 68.26 | 752.63K |
| 2024-04-02 | 68.80 | 67.70 | ↓$1.10 (-1.60%) | 67.00 | 68.98 | 1.21M |
| 2024-04-01 | 71.03 | 69.87 | ↓$1.16 (-1.63%) | 69.54 | 71.34 | 620.26K |
| 2024-03-28 | 69.74 | 70.88 | ↑$1.14 (1.63%) | 69.73 | 71.54 | 1.64M |
| 2024-03-27 | 68.91 | 69.56 | ↑$0.65 (0.94%) | 68.12 | 69.61 | 697.05K |
| 2024-03-26 | 68.50 | 68.18 | ↓$0.32 (-0.47%) | 68.08 | 69.06 | 767.13K |
| 2024-03-25 | 68.08 | 68.40 | ↑$0.32 (0.47%) | 67.66 | 69.00 | 1.49M |
| 2024-03-22 | 68.88 | 68.40 | ↓$0.48 (-0.70%) | 67.96 | 69.05 | 1.29M |
| 2024-03-21 | 71.39 | 68.62 | ↓$2.77 (-3.88%) | 68.51 | 72.00 | 2.55M |
| 2024-03-20 | 68.22 | 69.89 | ↑$1.67 (2.45%) | 67.51 | 70.28 | 1.30M |
| 2024-03-19 | 66.91 | 68.23 | ↑$1.32 (1.97%) | 66.64 | 68.45 | 760.87K |
| 2024-03-18 | 68.49 | 67.06 | ↓$1.43 (-2.09%) | 65.92 | 68.60 | 1.37M |
| 2024-03-15 | 66.00 | 67.90 | ↑$1.90 (2.88%) | 65.81 | 67.93 | 3.20M |
Create an account or log in to view more rows.
$KBH oversold! Buy the dip
$KBH Exciting times ahead people.
$KBH cover that shit
$KBH shaking weak hands that’s all
$KBH lets see if it can hold the line
$KBH cup and handle forming
$KBH God dammit
$KBH Moon soon
$KBH Holding
$KBH This is how I feel everyday holding this gem.