KBH

KB Home Historical Data

KBH Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 42.54 0.10 0.24% 42.47 42.98 42.36 1,249,439
Jul 30 2021 42.44 -0.10 -0.24% 42.05 43.04 42.03 1,383,476
Jul 29 2021 42.54 1.30 3.15% 41.70 43.07 41.57 1,774,876
Jul 28 2021 41.24 -0.07 -0.17% 41.37 41.73 40.88 1,064,040
Jul 27 2021 41.31 0.39 0.95% 40.62 41.47 40.27 1,374,199
Jul 26 2021 40.92 -0.56 -1.35% 41.66 41.99 40.81 1,525,646
Jul 23 2021 41.48 0.97 2.39% 40.89 41.68 40.8454 1,635,640
Jul 22 2021 40.51 -0.51 -1.24% 40.55 40.7731 39.90 1,788,161
Jul 21 2021 41.02 0.54 1.33% 40.71 41.55 40.35 1,912,020
Jul 20 2021 40.48 1.24 3.16% 39.32 40.76 39.245 2,090,268
Jul 19 2021 39.24 0.31 0.8% 38.83 39.82 38.29 2,513,986
Jul 16 2021 38.93 -0.36 -0.92% 39.45 40.05 38.852 1,748,598
Jul 15 2021 39.29 -0.06 -0.15% 39.03 39.7899 38.85 1,834,688
Jul 14 2021 39.35 0.57 1.47% 39.17 39.80 39.00 1,956,808
Jul 13 2021 38.78 -1.16 -2.9% 39.55 39.835 38.50 2,025,129
Jul 12 2021 39.94 0.11 0.28% 39.55 40.12 39.20 1,215,588
Jul 09 2021 39.83 1.00 2.58% 39.52 40.31 39.47 1,724,774
Jul 08 2021 38.83 -1.85 -4.55% 39.51 39.85 38.54 3,104,879
Jul 07 2021 40.68 0.54 1.35% 40.09 41.20 40.0432 1,332,810
Jul 06 2021 40.14 -1.32 -3.18% 41.28 41.38 39.76 1,774,761
Jul 05 2021 41.46 0.00 +0.00% 42.06 42.30 41.2475 0
Jul 02 2021 41.46 -0.38 -0.91% 42.06 42.30 41.2475 1,059,361
Jul 01 2021 41.84 1.12 2.75% 40.85 41.92 40.59 1,800,746
Jun 30 2021 40.72 -0.04 -0.1% 40.41 41.12 40.29 1,829,549
Jun 29 2021 40.76 0.15 0.37% 40.55 41.4762 40.525 2,426,804
Jun 28 2021 40.61 0.54 1.35% 40.26 40.66 39.86 2,127,066
Jun 25 2021 40.07 -0.38 -0.94% 40.61 40.91 40.02 4,863,904
Jun 24 2021 40.45 -2.92 -6.73% 41.745 41.745 40.13 8,468,377
Jun 23 2021 43.37 0.14 0.32% 44.00 44.04 42.34 4,468,024
Jun 22 2021 43.23 0.18 0.42% 43.25 43.35 42.45 1,505,456
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 31 2021 46.81 0.00 +0.00% 47.26 47.29 46.11 0
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
May 21 2021 43.54 -0.86 -1.94% 44.89 45.4447 43.50 1,340,710
May 20 2021 44.40 0.36 0.82% 44.05 44.68 43.43 1,149,764
May 19 2021 44.04 -0.61 -1.37% 43.60 44.6673 42.62 1,604,188
May 18 2021 44.65 -1.25 -2.72% 45.91 46.08 44.54 1,357,768
May 17 2021 45.90 -1.06 -2.26% 46.55 46.8864 45.24 1,604,499
May 14 2021 46.96 1.02 2.22% 46.48 47.13 46.15 1,141,449
May 13 2021 45.94 1.75 3.96% 44.53 46.46 44.46 1,580,879
May 12 2021 44.19 -4.33 -8.92% 47.86 47.98 43.97 2,883,331
May 11 2021 48.52 -2.48 -4.86% 50.00 50.13 47.92 1,782,727
May 10 2021 51.00 0.17 0.33% 50.90 52.48 50.27 1,095,619
May 07 2021 50.83 2.05 4.2% 48.80 50.99 48.26 1,153,937
May 06 2021 48.78 -0.55 -1.11% 49.61 49.61 48.00 1,151,410
May 05 2021 49.33 -0.26 -0.52% 49.67 49.81 48.52 1,350,553


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.