KB Home (KBH) Historical Stock Data

38.83 ↑0.38 (0.99%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, KBH is up 0.82% a day on average. There have been 23 days where KB Home closed green and 7 days where KBH closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0138.2438.83↑$0.59 (1.54%)37.4939.212.14M
2023-01-3137.2938.45↑$1.16 (3.11%)37.1038.481.27M
2023-01-3037.0436.75↓$0.29 (-0.78%)36.7037.761.14M
2023-01-2737.0137.48↑$0.47 (1.27%)37.0137.670.99M
2023-01-2637.2437.40↑$0.16 (0.43%)36.8537.681.15M
2023-01-2536.7237.00↑$0.28 (0.76%)36.5937.291.52M
2023-01-2435.8736.83↑$0.96 (2.68%)35.8736.901.23M
2023-01-2335.2536.13↑$0.88 (2.50%)35.2536.231.38M
2023-01-2034.8535.36↑$0.51 (1.46%)34.3335.381.09M
2023-01-1935.0234.80↓$0.22 (-0.63%)34.3835.170.98M
2023-01-1835.4935.29↓$0.20 (-0.56%)35.1936.561.96M
2023-01-1735.1035.19↑$0.09 (0.26%)34.9635.411.82M
2023-01-1334.5235.10↑$0.58 (1.68%)34.3835.521.78M
2023-01-1234.4934.91↑$0.42 (1.22%)33.5635.194.68M
2023-01-1135.2435.94↑$0.70 (1.99%)35.1236.183.77M
2023-01-1034.0034.85↑$0.85 (2.50%)34.0034.861.20M
2023-01-0934.6334.41↓$0.22 (-0.64%)34.3235.101.47M
2023-01-0634.1634.55↑$0.39 (1.14%)34.0134.711.21M
2023-01-0532.9333.75↑$0.82 (2.49%)32.5233.791.14M
2023-01-0433.0633.35↑$0.29 (0.88%)32.9433.661.42M
2023-01-0332.4632.46↑$0.00 (0.00%)32.0432.741.19M
2022-12-3031.6431.85↑$0.21 (0.66%)31.5532.01649.24K
2022-12-2931.5532.03↑$0.48 (1.52%)31.3632.350.92M
2022-12-2832.1031.33↓$0.77 (-2.40%)31.3032.181.11M
2022-12-2731.9332.02↑$0.09 (0.28%)31.8832.37665.60K
2022-12-2332.2932.14↓$0.15 (-0.46%)31.7432.43838.29K
2022-12-2231.8732.46↑$0.59 (1.85%)31.5032.481.49M
2022-12-2131.9332.19↑$0.26 (0.81%)31.7932.531.22M
2022-12-2030.9331.36↑$0.43 (1.39%)30.7031.52856.17K
2022-12-1931.9831.27↓$0.71 (-2.22%)31.0832.13849.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

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

0 Like Report
ufcandstocks41

$KBH we all speculate but nobody knows what going to happen.

0 Like Report