NYSE - Delayed Quote USD

KB Home (KBH)

61.03 +0.62 (+1.03%)
At close: April 19 at 4:00 PM EDT
61.61 +0.58 (+0.95%)
After hours: April 19 at 7:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 67.28 67.46 65.82 67.04 67.04 940,400
Apr 8, 2024 67.63 67.81 66.18 66.45 66.45 789,800
Apr 5, 2024 66.31 67.66 66.31 67.36 67.36 820,000
Apr 4, 2024 69.07 69.07 66.27 66.42 66.42 1,119,700
Apr 3, 2024 67.40 68.26 67.25 68.18 68.18 752,600
Apr 2, 2024 68.80 68.98 67.00 67.70 67.70 1,207,800
Apr 1, 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 8, 2024 70.35 70.88 68.76 69.45 69.45 727,900
Mar 7, 2024 69.17 70.70 68.86 69.87 69.87 1,289,700
Mar 6, 2024 68.27 68.83 67.68 68.41 68.41 913,200
Mar 5, 2024 67.82 69.19 67.27 67.50 67.50 1,090,900
Mar 4, 2024 68.66 69.58 67.81 67.86 67.86 1,076,500
Mar 1, 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 9, 2024 60.61 61.40 60.25 60.90 60.90 880,900
Feb 8, 2024 60.12 60.74 59.75 60.66 60.66 859,300
Feb 7, 2024 0.20 Dividend
Feb 7, 2024 59.61 60.60 59.47 59.97 59.97 893,600
Feb 6, 2024 59.18 59.58 58.48 59.43 59.23 1,434,900
Feb 5, 2024 58.84 59.58 58.15 59.00 58.80 1,362,400
Feb 2, 2024 59.38 60.62 58.69 59.92 59.72 1,162,700
Feb 1, 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 9, 2024 62.09 62.90 62.01 62.54 62.33 1,095,700
Jan 8, 2024 61.75 62.81 61.26 62.76 62.55 997,700
Jan 5, 2024 60.60 62.13 60.60 61.33 61.12 817,100
Jan 4, 2024 60.20 61.15 59.84 60.90 60.70 1,024,600
Jan 3, 2024 60.94 61.18 60.06 60.31 60.11 834,800
Jan 2, 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 8, 2023 55.73 56.92 55.45 56.65 56.46 1,222,000
Dec 7, 2023 55.72 56.52 55.03 56.51 56.32 1,002,700
Dec 6, 2023 55.00 56.49 55.00 55.51 55.32 922,600
Dec 5, 2023 54.50 54.85 54.00 54.44 54.26 845,500
Dec 4, 2023 53.54 54.81 53.54 54.70 54.52 1,529,400
Dec 1, 2023 52.16 53.91 51.94 53.87 53.69 1,285,900
Nov 30, 2023 52.16 52.24 51.53 52.10 51.92 1,137,700
Nov 29, 2023 52.92 53.23 52.40 52.41 52.23 945,600
Nov 28, 2023 52.48 52.86 52.11 52.15 51.97 1,142,900
Nov 27, 2023 52.67 53.09 52.51 52.74 52.56 722,900
Nov 24, 2023 52.92 53.18 52.71 53.07 52.89 291,800
Nov 22, 2023 53.62 54.00 52.85 53.02 52.84 544,200
Nov 21, 2023 53.17 53.60 52.82 53.03 52.85 725,800
Nov 20, 2023 53.06 53.53 52.25 53.42 53.24 940,000
Nov 17, 2023 54.28 54.79 53.51 53.87 53.69 1,057,300
Nov 16, 2023 53.67 54.08 53.24 53.95 53.77 833,300
Nov 15, 2023 54.06 54.84 53.65 53.66 53.48 960,500
Nov 14, 2023 53.00 54.76 52.65 54.35 54.17 2,054,900
Nov 13, 2023 50.70 51.39 50.38 50.82 50.65 1,268,800
Nov 10, 2023 50.71 51.52 50.34 51.12 50.95 1,155,100
Nov 9, 2023 51.10 51.73 50.08 50.33 50.16 1,138,600
Nov 8, 2023 0.20 Dividend
Nov 8, 2023 51.57 51.85 50.94 51.11 50.94 1,093,300
Nov 7, 2023 50.66 51.73 50.54 51.57 51.20 1,304,500
Nov 6, 2023 50.71 51.10 50.08 50.66 50.29 1,548,600
Nov 3, 2023 50.00 51.48 50.00 51.18 50.81 1,929,800
Nov 2, 2023 47.99 49.11 47.97 48.86 48.51 2,140,700
Nov 1, 2023 44.26 46.65 43.92 46.47 46.13 1,957,300
Oct 31, 2023 43.47 44.56 43.34 44.20 43.88 1,180,300
Oct 30, 2023 43.65 43.85 42.75 43.34 43.03 1,152,900
Oct 27, 2023 43.33 43.47 42.91 43.15 42.84 1,130,900
Oct 26, 2023 42.92 43.76 42.27 43.14 42.83 1,309,300
Oct 25, 2023 42.77 43.08 42.35 42.36 42.05 1,467,700
Oct 24, 2023 43.26 43.65 42.87 43.10 42.79 1,046,600
Oct 23, 2023 42.20 43.47 42.19 43.21 42.90 1,159,100
Oct 20, 2023 42.69 43.01 42.11 42.31 42.00 1,533,200
Oct 19, 2023 43.55 43.83 42.50 42.53 42.22 1,300,200
Oct 18, 2023 44.12 44.37 43.41 43.42 43.11 1,105,300
Oct 17, 2023 43.49 45.09 43.49 44.61 44.29 1,537,500
Oct 16, 2023 43.32 44.21 43.30 43.90 43.58 1,369,500
Oct 13, 2023 43.22 43.99 43.13 43.86 43.54 1,376,900
Oct 12, 2023 45.05 45.27 42.65 43.19 42.88 1,637,600
Oct 11, 2023 45.45 46.18 44.94 45.71 45.38 980,800
Oct 10, 2023 44.54 45.97 44.44 45.32 44.99 1,329,300
Oct 9, 2023 43.85 44.59 43.29 44.57 44.25 1,076,700
Oct 6, 2023 43.53 44.51 42.83 44.24 43.92 1,533,000
Oct 5, 2023 44.39 44.88 44.04 44.10 43.78 1,321,200
Oct 4, 2023 44.30 44.75 43.93 44.60 44.28 1,381,900
Oct 3, 2023 45.37 45.61 43.75 44.14 43.82 1,523,900
Oct 2, 2023 46.25 46.65 45.72 45.87 45.54 1,410,500
Sep 29, 2023 47.24 47.47 46.11 46.28 45.95 1,035,400
Sep 28, 2023 45.64 46.82 45.58 46.72 46.38 893,000
Sep 27, 2023 46.06 46.33 45.36 45.74 45.41 956,700
Sep 26, 2023 46.10 46.62 45.44 45.47 45.14 1,284,600
Sep 25, 2023 45.92 46.93 45.92 46.34 46.00 1,419,700
Sep 22, 2023 46.36 46.61 45.56 46.20 45.87 1,624,900
Sep 21, 2023 46.16 47.10 45.19 46.00 45.67 3,310,500
Sep 20, 2023 48.79 49.58 48.02 48.06 47.71 2,595,100
Sep 19, 2023 48.07 48.75 47.77 48.41 48.06 1,473,800
Sep 18, 2023 47.83 48.38 47.43 48.29 47.94 1,308,200
Sep 15, 2023 49.09 49.54 46.96 47.79 47.44 3,190,500
Sep 14, 2023 49.55 49.96 48.81 49.91 49.55 1,231,200
Sep 13, 2023 49.60 50.02 48.29 48.93 48.58 1,479,100
Sep 12, 2023 50.33 50.84 49.26 49.58 49.22 969,600
Sep 11, 2023 50.70 51.72 50.59 50.73 50.36 976,000
Sep 8, 2023 50.39 50.90 50.15 50.36 50.00 588,100
Sep 7, 2023 49.76 51.06 49.50 50.72 50.35 1,065,000
Sep 6, 2023 49.27 50.03 49.23 50.00 49.64 850,000
Sep 5, 2023 51.42 51.55 49.01 49.07 48.72 1,314,200
Sep 1, 2023 51.00 52.20 50.88 51.79 51.42 797,800
Aug 31, 2023 50.77 51.00 50.33 50.80 50.43 1,049,600
Aug 30, 2023 49.38 51.40 49.27 50.85 50.48 1,257,000
Aug 29, 2023 47.83 49.42 47.74 49.40 49.04 859,600
Aug 28, 2023 48.20 48.31 47.54 47.93 47.58 871,600
Aug 25, 2023 48.79 48.90 46.62 47.91 47.56 911,500
Aug 24, 2023 49.39 49.95 48.52 48.56 48.21 1,164,400
Aug 23, 2023 49.40 49.98 48.90 49.35 48.99 983,400
Aug 22, 2023 48.79 49.26 48.50 49.06 48.71 1,026,700
Aug 21, 2023 49.13 49.39 47.52 48.56 48.21 1,400,000
Aug 18, 2023 47.99 49.14 47.81 49.08 48.73 1,806,100
Aug 17, 2023 51.75 51.91 47.97 48.47 48.12 2,550,900
Aug 16, 2023 53.16 53.73 51.47 51.48 51.11 1,324,900
Aug 15, 2023 53.35 54.56 53.02 53.77 53.38 1,042,800
Aug 14, 2023 52.29 53.36 52.17 53.32 52.93 1,086,200
Aug 11, 2023 52.56 53.28 52.26 52.41 52.03 959,600
Aug 10, 2023 54.48 54.74 52.34 52.73 52.35 1,026,200
Aug 9, 2023 54.71 54.76 54.00 54.02 53.63 741,500
Aug 8, 2023 54.50 54.95 54.00 54.82 54.42 824,800
Aug 7, 2023 53.96 55.02 53.96 54.76 54.36 1,317,900
Aug 4, 2023 53.81 54.62 53.39 54.30 53.91 1,113,500
Aug 3, 2023 54.26 54.26 52.46 53.24 52.86 1,183,800
Aug 2, 2023 0.20 Dividend
Aug 2, 2023 53.93 54.50 53.46 54.36 53.97 1,036,400
Aug 1, 2023 53.68 54.90 53.62 54.87 54.27 1,177,400
Jul 31, 2023 54.51 54.71 53.32 53.97 53.38 1,095,900
Jul 28, 2023 53.81 54.51 53.62 54.30 53.71 1,226,600
Jul 27, 2023 54.35 54.69 52.67 53.05 52.47 1,531,600
Jul 26, 2023 53.86 54.59 53.43 53.85 53.27 1,576,500
Jul 25, 2023 52.97 54.52 52.95 54.10 53.51 1,752,500
Jul 24, 2023 52.70 53.63 52.66 52.99 52.42 1,402,100
Jul 21, 2023 52.13 52.98 52.13 52.64 52.07 1,824,300
Jul 20, 2023 55.31 55.37 51.51 51.88 51.32 2,322,300
Jul 19, 2023 54.77 55.22 54.07 54.72 54.13 1,945,900
Jul 18, 2023 54.64 55.37 54.47 54.76 54.17 1,496,600
Jul 17, 2023 54.30 54.68 53.96 54.38 53.79 1,467,900
Jul 14, 2023 54.60 54.63 53.52 54.54 53.95 2,219,500
Jul 13, 2023 52.71 53.59 52.56 52.96 52.39 1,567,600
Jul 12, 2023 51.84 53.07 51.58 52.96 52.39 1,944,500
Jul 11, 2023 51.04 51.57 50.82 51.21 50.65 2,367,200
Jul 10, 2023 48.23 50.87 48.23 50.86 50.31 2,389,200
Jul 7, 2023 48.40 48.95 48.14 48.23 47.71 1,857,000
Jul 6, 2023 49.83 49.83 47.36 48.33 47.81 3,262,200
Jul 5, 2023 51.78 51.82 50.28 50.55 50.00 1,441,900
Jul 3, 2023 52.00 52.15 51.22 51.68 51.12 677,800
Jun 30, 2023 51.76 51.81 51.18 51.71 51.15 1,384,300
Jun 29, 2023 51.54 51.72 50.73 51.32 50.76 1,646,900
Jun 28, 2023 51.99 52.49 51.52 51.64 51.08 2,051,200
Jun 27, 2023 51.19 52.71 51.17 52.25 51.68 2,501,600
Jun 26, 2023 52.25 52.88 51.14 51.15 50.60 1,719,600
Jun 23, 2023 51.69 52.40 51.69 52.02 51.46 3,690,200
Jun 22, 2023 51.64 52.03 50.06 51.55 50.99 5,373,600
Jun 21, 2023 51.20 52.20 50.74 52.01 51.45 4,352,200
Jun 20, 2023 50.77 51.71 50.67 51.05 50.50 1,860,700
Jun 16, 2023 50.81 51.29 50.38 50.77 50.22 2,437,300
Jun 15, 2023 50.48 50.53 49.74 50.38 49.83 1,417,300
Jun 14, 2023 50.20 50.95 49.57 49.75 49.21 1,593,600
Jun 13, 2023 50.10 51.03 50.08 50.26 49.71 1,833,000
Jun 12, 2023 48.75 50.47 48.34 50.02 49.48 1,788,300
Jun 9, 2023 48.28 49.18 48.15 48.74 48.21 1,355,500
Jun 8, 2023 47.97 48.74 47.91 48.19 47.67 1,089,200
Jun 7, 2023 48.46 49.48 48.30 48.40 47.87 1,851,100
Jun 6, 2023 46.13 48.39 45.95 48.36 47.84 1,620,200
Jun 5, 2023 45.02 46.16 44.99 45.97 45.47 1,148,800
Jun 2, 2023 44.22 45.70 44.17 45.68 45.18 1,343,800
Jun 1, 2023 43.24 43.98 43.24 43.83 43.35 894,100
May 31, 2023 44.13 44.31 42.98 43.33 42.86 1,192,400
May 30, 2023 44.02 44.60 43.99 44.43 43.95 797,100
May 26, 2023 44.17 44.33 43.55 44.12 43.64 993,700
May 25, 2023 44.00 44.76 43.86 44.31 43.83 974,400
May 24, 2023 43.08 43.90 43.03 43.60 43.13 1,270,800
May 23, 2023 43.81 43.81 42.59 42.79 42.33 1,638,900
May 22, 2023 44.90 45.33 44.07 44.18 43.70 1,409,000
May 19, 2023 46.22 46.22 44.48 44.96 44.47 1,510,800
May 18, 2023 45.86 46.28 45.59 46.03 45.53 1,962,900
May 17, 2023 45.70 45.84 45.30 45.82 45.32 1,095,400
May 16, 2023 45.05 45.74 44.38 45.61 45.12 1,535,200
May 15, 2023 45.81 45.98 45.34 45.69 45.19 983,300
May 12, 2023 46.15 46.91 45.29 45.72 45.22 1,784,700
May 11, 2023 45.34 45.98 45.21 45.93 45.43 1,401,100
May 10, 2023 45.54 45.70 44.82 45.44 44.95 1,235,500
May 9, 2023 44.87 45.76 44.69 45.01 44.52 1,737,500
May 8, 2023 43.86 44.88 43.71 44.81 44.32 1,076,500
May 5, 2023 43.62 44.19 43.37 44.04 43.56 928,300
May 4, 2023 43.79 44.26 43.15 43.39 42.92 1,634,100
May 3, 2023 0.15 Dividend
May 3, 2023 43.91 44.96 43.80 44.17 43.69 1,546,300
May 2, 2023 43.95 43.99 42.86 43.87 43.25 1,588,100
May 1, 2023 43.57 44.23 43.57 44.02 43.39 1,725,500
Apr 28, 2023 42.51 44.00 42.45 43.82 43.20 1,862,700
Apr 27, 2023 41.54 42.49 41.33 42.43 41.83 1,027,500
Apr 26, 2023 41.54 41.92 40.97 41.08 40.50 1,650,100
Apr 25, 2023 41.87 42.27 41.73 41.83 41.23 1,585,500
Apr 24, 2023 41.69 42.16 41.45 41.97 41.37 1,718,200
Apr 21, 2023 41.45 41.95 41.22 41.69 41.10 1,762,600
Apr 20, 2023 42.07 42.61 41.39 41.51 40.92 2,288,300

Related Tickers

TOL Toll Brothers, Inc.
112.21
-0.84%
 
LEN Lennar Corporation
150.19
-1.51%
 
PHM PulteGroup, Inc.
105.43
-0.50%
 
BZH Beazer Homes USA, Inc.
26.31
+2.02%
 
DHI D.R. Horton, Inc.
142.19
-2.53%
 
MTH Meritage Homes Corporation
150.43
+0.23%
 
HOV Hovnanian Enterprises, Inc.
130.26
+0.95%
 
TMHC Taylor Morrison Home Corporation
54.22
+0.35%
 
TPH Tri Pointe Homes, Inc.
34.93
+0.90%
 
MHO M/I Homes, Inc.
111.09
+0.36%