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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 68.86 | 66.89 | ↓$1.97 (-2.86%) | 66.19 | 69.74 | 1.50M |
2024-03-13 | 69.59 | 70.17 | ↑$0.58 (0.83%) | 69.59 | 70.91 | 1.14M |
2024-03-12 | 68.30 | 69.36 | ↑$1.06 (1.55%) | 67.73 | 69.67 | 1M |
2024-03-11 | 69.21 | 69.10 | ↓$0.11 (-0.16%) | 68.33 | 69.47 | 879.66K |
2024-03-08 | 70.35 | 69.45 | ↓$0.90 (-1.28%) | 68.76 | 70.88 | 727.87K |
2024-03-07 | 69.17 | 69.87 | ↑$0.70 (1.01%) | 68.87 | 70.70 | 1.29M |
2024-03-06 | 68.27 | 68.44 | ↑$0.17 (0.25%) | 67.68 | 68.83 | 781.65K |
2024-03-05 | 67.82 | 67.50 | ↓$0.32 (-0.47%) | 67.27 | 69.19 | 1.09M |
2024-03-04 | 68.66 | 67.86 | ↓$0.80 (-1.17%) | 67.81 | 69.58 | 1.08M |
2024-03-01 | 66.46 | 68.24 | ↑$1.78 (2.68%) | 65.95 | 68.27 | 1M |
2024-02-29 | 64.45 | 66.43 | ↑$1.98 (3.07%) | 64.45 | 66.65 | 1.61M |
2024-02-28 | 63.51 | 63.96 | ↑$0.45 (0.71%) | 63.22 | 64.29 | 0.93M |
2024-02-27 | 63.92 | 63.70 | ↓$0.22 (-0.34%) | 63.21 | 64.60 | 0.93M |
2024-02-26 | 63.61 | 63.42 | ↓$0.19 (-0.30%) | 63.17 | 63.92 | 576.97K |
2024-02-23 | 63.07 | 63.65 | ↑$0.58 (0.92%) | 63.05 | 64.21 | 735.49K |
2024-02-22 | 62.28 | 62.74 | ↑$0.46 (0.74%) | 62.22 | 62.99 | 759.62K |
2024-02-21 | 62.36 | 62.02 | ↓$0.34 (-0.55%) | 61.30 | 62.76 | 0.97M |
2024-02-20 | 60.33 | 61.69 | ↑$1.36 (2.25%) | 60.28 | 61.72 | 1.05M |
2024-02-16 | 61.91 | 61.27 | ↓$0.64 (-1.03%) | 61.25 | 62.52 | 0.94M |
2024-02-15 | 62.11 | 63.07 | ↑$0.96 (1.55%) | 61.69 | 63.23 | 1.16M |
2024-02-14 | 61.47 | 61.69 | ↑$0.22 (0.36%) | 60.56 | 62.08 | 1.07M |
Create an account or log in to view more rows.
$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.
$KBH Take it Bears !