U.S. markets closed

KB Home (KBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.96+0.32 (+0.95%)
At close: 4:00PM EDT

33.96 0.00 (0.00%)
After hours: 4:15PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 03, 202034.0534.7833.5833.9633.961,047,866
Jul 31, 202033.6633.8932.8033.6433.641,428,500
Jul 30, 202033.5034.1233.0533.9033.901,227,700
Jul 29, 202033.8434.3733.7734.3234.321,237,100
Jul 28, 202034.9135.3533.6033.6333.631,701,100
Jul 27, 202033.4834.6833.1734.6534.651,155,900
Jul 24, 202033.0733.4132.0933.2133.211,091,900
Jul 23, 202034.4834.7432.4533.0933.092,017,000
Jul 22, 202030.8033.4030.8033.0933.092,431,400
Jul 21, 202030.9831.3230.7530.9730.971,242,700
Jul 20, 202031.4631.6730.3130.8330.831,836,300
Jul 17, 202032.1632.7831.4431.6531.651,875,400
Jul 16, 202030.0232.1230.0131.9131.912,473,600
Jul 15, 202031.3031.4730.2031.2631.262,228,200
Jul 14, 202029.0730.3728.9230.2830.281,342,300
Jul 13, 202031.1431.1529.2429.2829.281,918,400
Jul 10, 202029.3330.7529.0830.5330.532,082,300
Jul 09, 202031.0531.0528.6129.0429.041,943,300
Jul 08, 202029.5030.9129.4030.8930.891,858,000
Jul 07, 202029.3230.0229.1329.2029.201,491,700
Jul 06, 202030.0630.3729.1729.7329.731,688,100
Jul 02, 202030.1230.3429.1829.3729.371,372,000
Jul 01, 202030.6430.9129.2329.3629.361,674,100
Jun 30, 202030.0830.8729.4730.6830.681,563,800
Jun 29, 202028.5130.4628.0529.9629.962,274,500
Jun 26, 202029.2829.2827.5128.5828.584,247,200
Jun 25, 202029.2829.8928.3329.3829.3810,796,400
Jun 24, 202033.8533.8931.5533.3333.335,370,600
Jun 23, 202033.8834.3633.1734.0734.071,943,000
Jun 22, 202032.3033.6231.9233.5033.501,635,000
Jun 19, 202033.6733.9931.6532.2932.292,205,400
Jun 18, 202033.2934.0932.8832.9732.971,505,400
Jun 17, 202034.7435.1633.4733.8333.831,737,900
Jun 16, 202036.0036.0133.4034.3634.362,118,700
Jun 15, 202030.1434.3630.0934.3334.332,236,800
Jun 12, 202031.5131.9530.3731.9131.912,318,900
Jun 11, 202030.6431.9729.6329.6829.682,797,000
Jun 10, 202033.2834.2532.1533.5533.552,208,300
Jun 09, 202033.8534.6533.4933.6633.662,965,400
Jun 08, 202037.0037.3334.4934.8634.862,190,500
Jun 05, 202036.8037.1335.4036.3236.322,314,300
Jun 04, 202036.2437.1634.5134.7834.782,230,800
Jun 03, 202035.9037.2235.6736.8136.812,017,600
Jun 02, 202034.2935.0933.6434.9834.982,035,700
Jun 01, 202033.3435.0232.8033.7733.771,628,000
May 29, 202033.3634.9432.8033.0833.083,097,400
May 28, 202035.7535.9033.4133.8033.803,543,500
May 27, 202032.9035.2032.8635.1635.162,818,000
May 26, 202032.2432.9531.4331.7731.772,148,000
May 22, 202029.8230.7229.2230.5330.531,616,000
May 21, 202027.6929.8627.6829.3429.342,624,700
May 20, 202029.3529.3527.6127.8927.892,485,000
May 19, 202028.4429.7027.7028.3228.322,292,800
May 18, 202026.4428.9326.3528.6428.642,883,200
May 15, 202024.0725.2823.5724.7124.711,928,200
May 14, 202023.8024.7622.6324.5224.522,350,200
May 13, 202026.2326.2824.3824.5324.532,308,100
May 12, 202028.2028.3526.5826.5826.581,423,400
May 11, 202027.7628.6227.2828.1028.101,908,800
May 08, 202027.2728.8226.7828.5428.541,622,100
May 07, 202026.1326.9126.1326.6626.661,643,800
May 06, 202026.3026.6825.6226.0926.091,295,400
May 06, 20200.09 Dividend
May 05, 202026.3627.2026.0926.3326.241,854,200
May 04, 202024.6525.9724.2125.8225.731,507,100
May 01, 202025.1325.3124.0225.1725.082,332,600
Apr 30, 202026.7826.8625.9926.2426.152,137,600
Apr 29, 202026.2927.7026.2827.4827.392,829,700
Apr 28, 202024.7025.3424.2625.1925.102,714,700
Apr 27, 202022.3023.6922.2023.4623.382,527,900
Apr 24, 202020.6122.3620.4622.1822.102,999,300
Apr 23, 202020.8921.3820.1620.2820.212,720,200
Apr 22, 202021.0021.3620.4820.5620.492,299,900
Apr 21, 202019.4320.5919.2820.3620.292,326,100
Apr 20, 202020.3421.1920.1320.4020.331,973,300
Apr 17, 202021.2321.7420.5621.1921.122,446,900
Apr 16, 202019.9220.6719.6820.2220.151,584,300
Apr 15, 202019.5720.5219.1520.0019.932,389,200
Apr 14, 202021.9821.9820.3420.6720.603,033,100
Apr 13, 202022.0022.2419.2120.0019.933,844,700
Apr 09, 202023.6124.8321.9122.5722.493,577,800
Apr 08, 202020.0022.3219.6322.0721.993,202,500
Apr 07, 202020.6521.3719.1219.5019.433,614,800
Apr 06, 202017.6419.9917.4619.2619.194,567,500
Apr 03, 202016.3216.4915.3716.1316.073,428,400
Apr 02, 202016.6917.7315.4216.2216.164,403,100
Apr 01, 202016.9517.2216.0016.5216.463,959,800
Mar 31, 202018.2519.1317.8118.1018.043,641,800
Mar 30, 202017.2718.4016.8918.2018.144,012,800
Mar 27, 202019.5120.1017.5017.9517.896,588,300
Mar 26, 202019.2020.7518.5319.0819.014,868,500
Mar 25, 202017.1819.9816.4419.4719.406,153,400
Mar 24, 202013.0015.7812.5315.6215.575,001,700
Mar 23, 202012.0612.1810.7111.3511.314,188,700
Mar 20, 202012.9313.2811.4012.1012.064,167,000
Mar 19, 202010.9512.779.8212.3512.316,093,700
Mar 18, 202012.9513.1210.0111.0611.023,966,800
Mar 17, 202016.4516.6113.3413.7513.704,348,800
Mar 16, 202019.8420.5915.6016.0516.003,042,200
Mar 13, 202024.7424.9121.0823.0022.923,003,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...