KB Home (KBH) Historical Stock Data

70.85 ↑1.29 (1.85%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, KBH is up 0.31% a day on average. There have been 17 days where KB Home closed green and 13 days where KBH closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2768.9169.56↑$0.65 (0.94%)68.1269.61697.05K
2024-03-2668.5068.18↓$0.32 (-0.47%)68.0869.06767.13K
2024-03-2568.0868.40↑$0.32 (0.47%)67.6669.001.49M
2024-03-2268.8868.40↓$0.48 (-0.70%)67.9669.051.29M
2024-03-2171.3968.62↓$2.77 (-3.88%)68.5172.002.55M
2024-03-2068.2269.89↑$1.67 (2.45%)67.5170.281.30M
2024-03-1966.9168.23↑$1.32 (1.97%)66.6468.45760.87K
2024-03-1868.4967.06↓$1.43 (-2.09%)65.9268.601.37M
2024-03-1566.0067.90↑$1.90 (2.88%)65.8167.933.20M
2024-03-1468.8666.89↓$1.97 (-2.86%)66.1969.741.50M
2024-03-1369.5970.17↑$0.58 (0.83%)69.5970.911.14M
2024-03-1268.3069.36↑$1.06 (1.55%)67.7369.671M
2024-03-1169.2169.10↓$0.11 (-0.16%)68.3369.47879.66K
2024-03-0870.3569.45↓$0.90 (-1.28%)68.7670.88727.87K
2024-03-0769.1769.87↑$0.70 (1.01%)68.8770.701.29M
2024-03-0668.2768.44↑$0.17 (0.25%)67.6868.83781.65K
2024-03-0567.8267.50↓$0.32 (-0.47%)67.2769.191.09M
2024-03-0468.6667.86↓$0.80 (-1.17%)67.8169.581.08M
2024-03-0166.4668.24↑$1.78 (2.68%)65.9568.271M
2024-02-2964.4566.43↑$1.98 (3.07%)64.4566.651.61M
2024-02-2863.5163.96↑$0.45 (0.71%)63.2264.290.93M
2024-02-2763.9263.70↓$0.22 (-0.34%)63.2164.600.93M
2024-02-2663.6163.42↓$0.19 (-0.30%)63.1763.92576.97K
2024-02-2363.0763.65↑$0.58 (0.92%)63.0564.21735.49K
2024-02-2262.2862.74↑$0.46 (0.74%)62.2262.99759.62K
2024-02-2162.3662.02↓$0.34 (-0.55%)61.3062.760.97M
2024-02-2060.3361.69↑$1.36 (2.25%)60.2861.721.05M
2024-02-1661.9161.27↓$0.64 (-1.03%)61.2562.520.94M
2024-02-1562.1163.07↑$0.96 (1.55%)61.6963.231.16M
2024-02-1461.4761.69↑$0.22 (0.36%)60.5662.081.07M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$KBH Exciting times ahead people.

0 Like Report
glaglewd

$KBH cup and handle forming

0 Like Report
unknownable

$KBH This is how I feel everyday holding this gem.

0 Like Report