KB Home (KBH) Historical Stock Data

80.00 ↑0.10 (0.13%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, KBH is up 0.28% a day on average. There have been 17 days where KB Home closed green and 13 days where KBH closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1979.3880.00↑$0.62 (0.78%)78.4180.741.34M
2024-07-1881.6079.90↓$1.70 (-2.08%)79.8083.743.85M
2024-07-1781.1880.72↓$0.46 (-0.57%)80.7282.791.51M
2024-07-1677.5082.13↑$4.63 (5.97%)77.3982.402.15M
2024-07-1576.5176.61↑$0.10 (0.13%)76.3177.451.38M
2024-07-1274.9076.13↑$1.23 (1.64%)74.5678.192.95M
2024-07-1169.6073.79↑$4.19 (6.02%)69.5674.112.62M
2024-07-1065.8166.89↑$1.08 (1.64%)65.8167.291.27M
2024-07-0966.1565.35↓$0.80 (-1.21%)65.3266.781.32M
2024-07-0866.6766.56↓$0.11 (-0.16%)65.9667.151.26M
2024-07-0566.4665.89↓$0.57 (-0.86%)65.5866.75657.62K
2024-07-0366.4066.60↑$0.20 (0.30%)66.2267.44512.77K
2024-07-0266.5166.41↓$0.10 (-0.15%)65.3766.731.29M
2024-07-0170.5067.44↓$3.06 (-4.34%)67.2270.501.26M
2024-06-2869.9570.18↑$0.23 (0.33%)69.6370.732.08M
2024-06-2768.8569.51↑$0.66 (0.96%)68.1469.531.02M
2024-06-2668.9968.82↓$0.17 (-0.25%)68.5469.581.24M
2024-06-2571.6069.33↓$2.27 (-3.17%)69.0771.601.26M
2024-06-2470.5071.73↑$1.23 (1.74%)69.7771.791.44M
2024-06-2169.3370.54↑$1.21 (1.75%)68.1871.203.55M
2024-06-2070.3069.98↓$0.32 (-0.46%)69.3571.853.70M
2024-06-1868.8268.04↓$0.78 (-1.13%)67.9069.623.49M
2024-06-1768.4869.52↑$1.04 (1.52%)68.1269.751.32M
2024-06-1468.1968.40↑$0.21 (0.31%)67.4468.51857.35K
2024-06-1369.0069.47↑$0.47 (0.68%)68.3269.860.95M
2024-06-1270.8869.31↓$1.57 (-2.22%)68.9672.471.14M
2024-06-1168.7467.54↓$1.20 (-1.75%)67.0968.801.15M
2024-06-1067.5069.32↑$1.82 (2.70%)67.1869.571.19M
2024-06-0768.0068.15↑$0.15 (0.22%)67.1568.461.33M
2024-06-0669.7969.90↑$0.11 (0.16%)69.7971.071.09M
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