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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 38.24 | 38.83 | ↑$0.59 (1.54%) | 37.49 | 39.21 | 2.14M |
| 2023-01-31 | 37.29 | 38.45 | ↑$1.16 (3.11%) | 37.10 | 38.48 | 1.27M |
| 2023-01-30 | 37.04 | 36.75 | ↓$0.29 (-0.78%) | 36.70 | 37.76 | 1.14M |
| 2023-01-27 | 37.01 | 37.48 | ↑$0.47 (1.27%) | 37.01 | 37.67 | 0.99M |
| 2023-01-26 | 37.24 | 37.40 | ↑$0.16 (0.43%) | 36.85 | 37.68 | 1.15M |
| 2023-01-25 | 36.72 | 37.00 | ↑$0.28 (0.76%) | 36.59 | 37.29 | 1.52M |
| 2023-01-24 | 35.87 | 36.83 | ↑$0.96 (2.68%) | 35.87 | 36.90 | 1.23M |
| 2023-01-23 | 35.25 | 36.13 | ↑$0.88 (2.50%) | 35.25 | 36.23 | 1.38M |
| 2023-01-20 | 34.85 | 35.36 | ↑$0.51 (1.46%) | 34.33 | 35.38 | 1.09M |
| 2023-01-19 | 35.02 | 34.80 | ↓$0.22 (-0.63%) | 34.38 | 35.17 | 0.98M |
| 2023-01-18 | 35.49 | 35.29 | ↓$0.20 (-0.56%) | 35.19 | 36.56 | 1.96M |
| 2023-01-17 | 35.10 | 35.19 | ↑$0.09 (0.26%) | 34.96 | 35.41 | 1.82M |
| 2023-01-13 | 34.52 | 35.10 | ↑$0.58 (1.68%) | 34.38 | 35.52 | 1.78M |
| 2023-01-12 | 34.49 | 34.91 | ↑$0.42 (1.22%) | 33.56 | 35.19 | 4.68M |
| 2023-01-11 | 35.24 | 35.94 | ↑$0.70 (1.99%) | 35.12 | 36.18 | 3.77M |
| 2023-01-10 | 34.00 | 34.85 | ↑$0.85 (2.50%) | 34.00 | 34.86 | 1.20M |
| 2023-01-09 | 34.63 | 34.41 | ↓$0.22 (-0.64%) | 34.32 | 35.10 | 1.47M |
| 2023-01-06 | 34.16 | 34.55 | ↑$0.39 (1.14%) | 34.01 | 34.71 | 1.21M |
| 2023-01-05 | 32.93 | 33.75 | ↑$0.82 (2.49%) | 32.52 | 33.79 | 1.14M |
| 2023-01-04 | 33.06 | 33.35 | ↑$0.29 (0.88%) | 32.94 | 33.66 | 1.42M |
| 2023-01-03 | 32.46 | 32.46 | ↑$0.00 (0.00%) | 32.04 | 32.74 | 1.19M |
| 2022-12-30 | 31.64 | 31.85 | ↑$0.21 (0.66%) | 31.55 | 32.01 | 649.24K |
| 2022-12-29 | 31.55 | 32.03 | ↑$0.48 (1.52%) | 31.36 | 32.35 | 0.92M |
| 2022-12-28 | 32.10 | 31.33 | ↓$0.77 (-2.40%) | 31.30 | 32.18 | 1.11M |
| 2022-12-27 | 31.93 | 32.02 | ↑$0.09 (0.28%) | 31.88 | 32.37 | 665.60K |
| 2022-12-23 | 32.29 | 32.14 | ↓$0.15 (-0.46%) | 31.74 | 32.43 | 838.29K |
| 2022-12-22 | 31.87 | 32.46 | ↑$0.59 (1.85%) | 31.50 | 32.48 | 1.49M |
| 2022-12-21 | 31.93 | 32.19 | ↑$0.26 (0.81%) | 31.79 | 32.53 | 1.22M |
| 2022-12-20 | 30.93 | 31.36 | ↑$0.43 (1.39%) | 30.70 | 31.52 | 856.17K |
| 2022-12-19 | 31.98 | 31.27 | ↓$0.71 (-2.22%) | 31.08 | 32.13 | 849.76K |
Create an account or log in to view more rows.
$KBH This is how I feel everyday holding this gem.
$KBH Take it Bears !
$KBH red day ahead
$KBH my lotto for earnings
$KBH green shoots
$KBH we all speculate but nobody knows what going to happen.
$KBH get over the hump
$KBH the redness has arrived
$KBH let’s go!! Squeeze time
$KBH what calls are you guys jacked to the tits on?