KBH

KB Home Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
KB Home KBH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.82 1.93% 43.30 19:30:25
Open Price Low Price High Price Close Price Prev Close
42.81 42.70 43.57 43.05 42.48
more quote information »

KBH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.7144.3041.6042.621,385,033-0.41-0.94%
1 Month43.8647.577741.6044.411,282,694-0.56-1.28%
3 Months46.6452.4841.6046.471,242,134-3.34-7.16%
6 Months34.5052.4831.7642.541,521,8278.8025.51%
1 Year32.3052.4827.5138.371,572,57611.0034.06%
3 Years26.3552.489.8229.691,829,17016.9564.33%
5 Years14.860552.489.8226.331,968,37128.44191.38%

KBH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 43.05 0.57 1.34% 42.81 43.57 42.70 1,201,628
Jun 18 2021 42.48 -0.09 -0.21% 42.12 43.37 41.93 1,800,555
Jun 17 2021 42.57 0.45 1.07% 42.00 43.25 41.60 1,764,112
Jun 16 2021 42.12 -0.97 -2.25% 43.05 43.38 42.01 1,169,877
Jun 15 2021 43.09 0.08 0.19% 43.40 43.48 42.78 992,727
Jun 14 2021 43.01 -0.80 -1.83% 43.71 44.30 42.52 1,197,893
Jun 11 2021 43.81 0.42 0.97% 43.68 44.30 43.275 1,592,404
Jun 10 2021 43.39 -0.97 -2.19% 43.98 44.00 42.32 2,751,166
Jun 09 2021 44.36 -1.23 -2.7% 45.76 45.90 44.14 1,258,013
Jun 08 2021 45.59 -0.10 -0.22% 46.01 46.05 45.38 1,235,002
Jun 07 2021 45.69 -0.31 -0.67% 46.00 46.37 45.32 788,133
Jun 04 2021 46.00 0.76 1.68% 45.51 46.17 44.81 887,614
Jun 03 2021 45.24 -0.63 -1.37% 45.52 45.82 44.42 932,015
Jun 02 2021 45.87 -1.26 -2.67% 47.26 47.26 45.74 1,089,432
Jun 01 2021 47.13 0.32 0.68% 47.25 47.5777 46.16 801,760
May 28 2021 46.81 -0.14 -0.3% 47.26 47.29 46.11 726,590
May 27 2021 46.95 0.80 1.73% 46.42 47.37 46.15 1,403,023
May 26 2021 46.15 1.14 2.53% 45.24 46.27 44.93 1,112,424
May 25 2021 45.01 1.43 3.28% 43.99 45.87 43.98 1,975,652
May 24 2021 43.58 0.04 0.09% 43.86 43.92 43.33 892,785
See More Historical Prices »


Your Recent History
NYSE
KBH
KB Home
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.