KB Home (KBH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

64.79

-0.82

(-1.25%)

At close: 04:00PM EDT

64.71

-0.08

(-0.12%)

Pre-Market:

04:09AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	65.45	66.20	64.37	64.79	64.79	798,900
Apr 23, 2024	63.17	65.76	62.82	65.61	65.61	1,063,100
Apr 22, 2024	61.61	62.99	61.15	62.69	62.69	1,236,100
Apr 19, 2024	61.00	62.10	60.82	61.03	61.03	1,713,800
Apr 18, 2024	62.82	62.92	60.26	60.41	60.41	1,191,400
Apr 17, 2024	62.48	62.58	60.58	60.92	60.92	885,600
Apr 16, 2024	62.03	62.43	61.26	61.83	61.83	866,700
Apr 15, 2024	64.45	64.80	62.86	63.14	63.14	1,064,700
Apr 12, 2024	64.19	64.31	63.50	64.10	64.10	695,100
Apr 11, 2024	64.35	65.02	63.86	64.81	64.81	777,600
Apr 10, 2024	64.42	64.72	62.96	63.75	63.75	1,239,000
Apr 09, 2024	67.28	67.46	65.82	67.04	67.04	940,400
Apr 08, 2024	67.63	67.81	66.18	66.45	66.45	789,800
Apr 05, 2024	66.31	67.66	66.31	67.36	67.36	820,000
Apr 04, 2024	69.07	69.07	66.27	66.42	66.42	1,119,700
Apr 03, 2024	67.40	68.26	67.25	68.18	68.18	752,600
Apr 02, 2024	68.80	68.98	67.00	67.70	67.70	1,207,800
Apr 01, 2024	71.03	71.34	69.54	69.87	69.87	620,300
Mar 28, 2024	69.74	71.54	69.73	70.88	70.88	1,639,100
Mar 27, 2024	68.91	69.61	68.12	69.56	69.56	697,100
Mar 26, 2024	68.50	69.06	68.08	68.18	68.18	767,100
Mar 25, 2024	68.08	69.00	67.66	68.40	68.40	1,486,200
Mar 22, 2024	68.88	69.05	67.96	68.40	68.40	1,289,300
Mar 21, 2024	71.39	72.00	68.51	68.62	68.62	2,548,300
Mar 20, 2024	68.22	70.28	67.51	69.89	69.89	1,299,000
Mar 19, 2024	66.91	68.45	66.64	68.23	68.23	760,900
Mar 18, 2024	68.49	68.60	65.92	67.06	67.06	1,372,500
Mar 15, 2024	66.00	67.93	65.81	67.90	67.90	3,196,700
Mar 14, 2024	68.86	69.74	66.19	66.89	66.89	1,504,300
Mar 13, 2024	69.59	70.91	69.59	70.17	70.17	1,137,200
Mar 12, 2024	68.30	69.67	67.73	69.36	69.36	997,300
Mar 11, 2024	69.21	69.47	68.33	69.10	69.10	879,700
Mar 08, 2024	70.35	70.88	68.76	69.45	69.45	727,900
Mar 07, 2024	69.17	70.70	68.86	69.87	69.87	1,289,700
Mar 06, 2024	68.27	68.83	67.68	68.41	68.41	913,200
Mar 05, 2024	67.82	69.19	67.27	67.50	67.50	1,090,900
Mar 04, 2024	68.66	69.58	67.81	67.86	67.86	1,076,500
Mar 01, 2024	66.46	68.27	65.95	68.24	68.24	996,700
Feb 29, 2024	64.45	66.65	64.45	66.43	66.43	1,606,100
Feb 28, 2024	63.51	64.29	63.22	63.96	63.96	930,700
Feb 27, 2024	63.92	64.60	63.21	63.70	63.70	932,000
Feb 26, 2024	63.61	63.92	63.17	63.42	63.42	577,000
Feb 23, 2024	63.07	64.21	63.05	63.65	63.65	735,400
Feb 22, 2024	62.28	62.99	62.22	62.74	62.74	759,500
Feb 21, 2024	62.36	62.76	61.30	62.02	62.02	971,700
Feb 20, 2024	60.33	61.72	60.28	61.69	61.69	1,051,400
Feb 16, 2024	61.91	62.52	61.25	61.27	61.27	944,200
Feb 15, 2024	62.11	63.23	61.69	63.07	63.07	1,156,400
Feb 14, 2024	61.47	62.08	60.56	61.69	61.69	1,072,100
Feb 13, 2024	60.39	61.27	60.00	60.42	60.42	1,214,400
Feb 12, 2024	61.02	63.82	61.02	63.47	63.47	1,274,700
Feb 09, 2024	60.61	61.40	60.25	60.90	60.90	880,900
Feb 08, 2024	60.12	60.74	59.75	60.66	60.66	859,300
Feb 07, 2024	59.61	60.60	59.47	59.97	59.97	893,600
Feb 07, 2024	0.2 Dividend
Feb 06, 2024	59.18	59.58	58.48	59.43	59.23	1,434,900
Feb 05, 2024	58.84	59.58	58.15	59.00	58.80	1,362,400
Feb 02, 2024	59.38	60.62	58.69	59.92	59.72	1,162,700
Feb 01, 2024	60.42	61.30	59.15	60.82	60.62	1,094,700
Jan 31, 2024	60.25	61.29	59.48	59.59	59.39	1,230,700
Jan 30, 2024	60.68	61.40	60.22	60.38	60.18	1,377,900
Jan 29, 2024	59.48	60.66	59.34	60.65	60.45	1,204,400
Jan 26, 2024	59.80	60.41	59.15	59.50	59.30	888,200
Jan 25, 2024	59.34	59.80	58.83	59.76	59.56	1,628,800
Jan 24, 2024	59.95	60.10	58.05	58.40	58.20	1,419,700
Jan 23, 2024	61.47	61.85	58.96	59.35	59.15	1,926,300
Jan 22, 2024	62.00	62.99	61.65	62.97	62.76	1,274,200
Jan 19, 2024	61.40	61.64	60.53	61.33	61.12	800,900
Jan 18, 2024	61.55	61.78	60.29	61.12	60.91	1,083,100
Jan 17, 2024	59.50	60.17	59.45	60.02	59.82	693,300
Jan 16, 2024	60.10	60.43	59.48	60.22	60.02	1,039,500
Jan 12, 2024	62.75	62.80	59.86	60.63	60.43	1,709,100
Jan 11, 2024	60.84	62.84	60.58	62.42	62.21	3,339,400
Jan 10, 2024	62.45	64.00	62.45	63.20	62.99	2,352,000
Jan 09, 2024	62.09	62.90	62.01	62.54	62.33	1,095,700
Jan 08, 2024	61.75	62.81	61.26	62.76	62.55	997,700
Jan 05, 2024	60.60	62.13	60.60	61.33	61.12	817,100
Jan 04, 2024	60.20	61.15	59.84	60.90	60.70	1,024,600
Jan 03, 2024	60.94	61.18	60.06	60.31	60.11	834,800
Jan 02, 2024	61.66	62.31	60.81	62.04	61.83	928,100
Dec 29, 2023	62.57	63.15	62.30	62.46	62.25	683,400
Dec 28, 2023	62.73	63.41	62.55	62.95	62.74	517,600
Dec 27, 2023	62.95	63.53	62.50	63.07	62.86	594,300
Dec 26, 2023	62.33	63.04	62.14	62.78	62.57	467,400
Dec 22, 2023	62.51	62.59	61.70	62.08	61.87	583,400
Dec 21, 2023	62.14	62.55	61.54	62.03	61.82	935,000
Dec 20, 2023	62.11	62.91	61.27	61.34	61.13	963,100
Dec 19, 2023	60.90	62.23	60.68	62.11	61.90	1,171,400
Dec 18, 2023	60.56	60.67	59.75	60.36	60.16	904,700
Dec 15, 2023	62.18	62.55	60.28	60.64	60.44	2,934,400
Dec 14, 2023	59.00	62.97	59.00	62.81	62.60	2,352,100
Dec 13, 2023	56.10	58.03	54.94	57.88	57.69	1,532,400
Dec 12, 2023	56.30	56.34	55.54	55.58	55.39	790,700
Dec 11, 2023	56.34	56.65	55.83	56.08	55.89	875,100
Dec 08, 2023	55.73	56.92	55.45	56.65	56.46	1,222,000
Dec 07, 2023	55.72	56.52	55.03	56.51	56.32	1,002,700
Dec 06, 2023	55.00	56.49	55.00	55.51	55.32	922,600
Dec 05, 2023	54.50	54.85	54.00	54.44	54.26	845,500
Dec 04, 2023	53.54	54.81	53.54	54.70	54.52	1,529,400
Dec 01, 2023	52.16	53.91	51.94	53.87	53.69	1,285,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7314+0.0016(+0.22%)

CRUDE OIL83.23+0.42(+0.51%)

Bitcoin CAD87,472.42-3,809.23(-4.17%)

KB Home (KBH)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7314
+0.0016(+0.22%)

CRUDE OIL
83.23
+0.42(+0.51%)

Bitcoin CAD
87,472.42
-3,809.23(-4.17%)