Register to chat with like-minded investors on our interactive forums.
KBH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 87.43 | -0.77 | -0.87% | 88.32 | 88.86 | 86.51 | 1,753,876 |
| Sep 23 2024 | 88.20 | 0.97 | 1.11% | 88.47 | 89.4507 | 87.09 | 838,961 |
| Sep 20 2024 | 87.23 | -2.40 | -2.68% | 88.08 | 88.605 | 86.905 | 2,010,046 |
| Sep 19 2024 | 89.63 | 3.01 | 3.47% | 88.73 | 89.70 | 87.60 | 913,992 |
| Sep 18 2024 | 86.62 | -0.13 | -0.15% | 87.16 | 89.37 | 85.855 | 1,158,941 |
| Sep 17 2024 | 86.75 | 0.34 | 0.39% | 87.24 | 87.33 | 85.51 | 859,224 |
| Sep 16 2024 | 86.41 | 0.37 | 0.43% | 86.89 | 86.89 | 85.29 | 1,033,941 |
| Sep 13 2024 | 86.04 | 3.90 | 4.75% | 83.58 | 86.19 | 83.58 | 872,272 |
| Sep 12 2024 | 82.14 | 2.43 | 3.05% | 80.41 | 82.76 | 80.26 | 711,674 |
| Sep 11 2024 | 79.71 | -0.79 | -0.98% | 79.56 | 79.94 | 77.29 | 1,276,471 |
| Sep 10 2024 | 80.50 | 0.46 | 0.57% | 79.68 | 80.685 | 78.8701 | 584,090 |
| Sep 09 2024 | 80.04 | 0.69 | 0.87% | 79.35 | 81.10 | 78.81 | 847,020 |
| Sep 06 2024 | 79.35 | 0.49 | 0.62% | 80.95 | 81.34 | 79.29 | 1,074,292 |
| Sep 05 2024 | 78.86 | -1.16 | -1.45% | 78.51 | 79.925 | 78.15 | 1,062,926 |
| Sep 04 2024 | 80.02 | -0.92 | -1.14% | 80.41 | 80.67 | 78.81 | 1,028,581 |
| Sep 03 2024 | 80.94 | -2.77 | -3.31% | 84.10 | 84.18 | 80.41 | 823,480 |
| Aug 30 2024 | 83.71 | 0.29 | 0.35% | 84.19 | 84.5699 | 81.91 | 1,009,562 |
| Aug 29 2024 | 83.42 | 0.26 | 0.31% | 83.63 | 84.15 | 82.28 | 740,333 |
| Aug 28 2024 | 83.16 | -0.66 | -0.79% | 82.90 | 84.19 | 82.63 | 1,799,895 |
| Aug 27 2024 | 83.82 | -1.05 | -1.24% | 83.97 | 84.575 | 83.30 | 2,460,237 |
| Aug 26 2024 | 84.87 | -0.96 | -1.12% | 86.81 | 86.92 | 84.44 | 1,838,263 |
| Aug 23 2024 | 85.83 | 4.05 | 4.95% | 82.68 | 85.95 | 82.17 | 1,681,112 |
| Aug 22 2024 | 81.78 | -0.46 | -0.56% | 82.00 | 82.4099 | 81.26 | 797,576 |
| Aug 21 2024 | 82.24 | 1.96 | 2.44% | 81.44 | 83.23 | 81.18 | 1,519,353 |
| Aug 20 2024 | 80.28 | -1.03 | -1.27% | 81.50 | 81.90 | 80.035 | 653,202 |
| Aug 19 2024 | 81.31 | 2.04 | 2.57% | 79.95 | 81.50 | 79.61 | 783,835 |
| Aug 16 2024 | 79.27 | -0.65 | -0.81% | 79.96 | 80.91 | 78.732 | 810,943 |
| Aug 15 2024 | 79.92 | 0.83 | 1.05% | 79.78 | 80.50 | 78.51 | 849,691 |
| Aug 14 2024 | 79.09 | -1.31 | -1.63% | 81.27 | 81.75 | 78.75 | 955,989 |
| Aug 13 2024 | 80.40 | 1.13 | 1.43% | 79.98 | 81.31 | 79.20 | 997,047 |
| Aug 12 2024 | 79.27 | -0.90 | -1.12% | 80.25 | 80.5879 | 78.83 | 843,752 |
| Aug 09 2024 | 80.17 | 0.46 | 0.58% | 79.68 | 80.945 | 79.67 | 869,992 |
| Aug 08 2024 | 79.71 | 2.39 | 3.09% | 78.65 | 80.08 | 77.85 | 868,257 |
| Aug 07 2024 | 77.32 | -2.94 | -3.66% | 81.95 | 82.25 | 77.17 | 1,127,831 |
| Aug 06 2024 | 80.26 | 2.16 | 2.77% | 77.89 | 82.15 | 77.05 | 1,354,727 |
| Aug 05 2024 | 78.10 | -2.99 | -3.69% | 74.76 | 79.26 | 73.69 | 1,654,893 |
| Aug 02 2024 | 81.09 | -1.85 | -2.23% | 79.58 | 81.82 | 78.52 | 1,522,121 |
| Aug 01 2024 | 82.94 | -3.14 | -3.65% | 86.55 | 87.25 | 82.095 | 1,192,225 |
| Jul 31 2024 | 86.08 | 0.32 | 0.37% | 86.06 | 88.31 | 84.72 | 1,447,970 |
| Jul 30 2024 | 85.76 | 0.73 | 0.86% | 85.27 | 86.39 | 84.24 | 1,154,112 |
| Jul 29 2024 | 85.03 | 1.27 | 1.52% | 84.16 | 85.39 | 83.13 | 1,269,528 |
| Jul 26 2024 | 83.76 | 2.30 | 2.82% | 83.68 | 84.90 | 82.99 | 1,910,717 |
| Jul 25 2024 | 81.46 | 1.70 | 2.13% | 80.37 | 83.4246 | 79.37 | 1,218,163 |
| Jul 24 2024 | 79.76 | -1.90 | -2.33% | 81.88 | 82.60 | 79.74 | 1,173,726 |
| Jul 23 2024 | 81.66 | 1.24 | 1.54% | 79.76 | 82.25 | 79.33 | 1,077,059 |
| Jul 22 2024 | 80.42 | 0.42 | 0.53% | 80.39 | 80.79 | 78.30 | 718,085 |
| Jul 19 2024 | 80.00 | 0.10 | 0.13% | 79.18 | 80.735 | 79.0081 | 1,296,437 |
| Jul 18 2024 | 79.90 | -0.82 | -1.02% | 81.60 | 83.74 | 79.80 | 3,854,245 |
| Jul 17 2024 | 80.72 | -1.41 | -1.72% | 81.65 | 82.79 | 80.72 | 1,482,196 |
| Jul 16 2024 | 82.13 | 5.52 | 7.21% | 77.50 | 82.40 | 77.39 | 2,149,665 |
| Jul 15 2024 | 76.61 | 0.48 | 0.63% | 76.51 | 77.45 | 76.31 | 1,382,684 |
| Jul 12 2024 | 76.13 | 2.34 | 3.17% | 74.90 | 78.19 | 74.56 | 2,948,862 |
| Jul 11 2024 | 73.79 | 6.90 | 10.32% | 68.99 | 74.11 | 68.99 | 2,591,109 |
| Jul 10 2024 | 66.89 | 1.54 | 2.36% | 65.81 | 67.29 | 65.69 | 1,272,722 |
| Jul 09 2024 | 65.35 | -1.21 | -1.82% | 66.15 | 66.78 | 65.32 | 1,315,195 |
| Jul 08 2024 | 66.56 | 0.67 | 1.02% | 66.67 | 67.15 | 65.96 | 1,256,755 |
| Jul 05 2024 | 65.89 | -0.71 | -1.07% | 66.46 | 66.75 | 65.575 | 657,470 |
| Jul 03 2024 | 66.60 | 0.19 | 0.29% | 66.40 | 67.44 | 66.22 | 512,772 |
| Jul 02 2024 | 66.41 | -1.03 | -1.53% | 66.51 | 66.73 | 65.365 | 1,288,941 |
| Jul 01 2024 | 67.44 | -2.74 | -3.90% | 70.50 | 70.50 | 67.215 | 1,257,139 |
| Jun 28 2024 | 70.18 | 0.67 | 0.96% | 69.95 | 70.732 | 69.6301 | 2,081,821 |
| Jun 27 2024 | 69.51 | 0.69 | 1.00% | 68.85 | 69.53 | 68.135 | 1,017,090 |
