KB Home (KBH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

41.17+0.04 (+0.10%)

At close: 3:59PM EDT

41.18 -0.03 (-0.07%)
After hours: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 24, 2021	41.03	41.61	40.54	41.17	41.17	1,441,519
Sep 23, 2021	41.34	42.68	40.87	41.13	41.13	3,128,200
Sep 22, 2021	41.04	41.66	40.82	40.91	40.91	2,262,300
Sep 21, 2021	40.90	41.08	39.97	40.61	40.61	1,520,900
Sep 20, 2021	41.18	41.79	40.27	40.83	40.83	1,631,300
Sep 17, 2021	42.21	42.65	41.85	42.54	42.54	2,415,900
Sep 16, 2021	41.18	42.56	41.01	42.11	42.11	1,097,800
Sep 15, 2021	40.80	41.34	40.43	41.24	41.24	852,400
Sep 14, 2021	41.67	41.83	40.64	40.94	40.94	1,291,100
Sep 13, 2021	41.81	41.88	40.63	41.38	41.38	1,425,600
Sep 10, 2021	42.31	42.33	41.50	41.53	41.53	687,800
Sep 09, 2021	41.61	42.01	41.14	41.77	41.77	1,134,300
Sep 08, 2021	42.09	42.51	41.55	41.67	41.67	1,272,300
Sep 07, 2021	43.21	43.97	42.89	43.05	43.05	813,900
Sep 03, 2021	43.36	43.43	42.66	43.21	43.21	745,200
Sep 02, 2021	43.85	43.98	43.33	43.64	43.64	639,900
Sep 01, 2021	43.15	43.81	42.96	43.66	43.66	738,400
Aug 31, 2021	43.41	43.55	42.57	43.03	43.03	708,500
Aug 30, 2021	43.57	43.57	42.91	43.15	43.15	622,000
Aug 27, 2021	42.94	43.96	42.66	43.46	43.46	836,300
Aug 26, 2021	43.20	43.36	42.44	42.76	42.76	956,900
Aug 25, 2021	42.56	43.75	42.28	43.24	43.24	901,400
Aug 24, 2021	41.76	43.24	41.50	42.44	42.44	1,172,200
Aug 23, 2021	41.81	41.84	40.74	41.44	41.44	899,400
Aug 20, 2021	40.90	42.03	40.69	41.90	41.90	1,001,400
Aug 19, 2021	40.96	41.45	40.66	41.04	41.04	1,374,300
Aug 18, 2021	41.11	42.27	41.00	41.50	41.50	758,500
Aug 17, 2021	42.87	42.90	40.86	41.67	41.67	1,262,000
Aug 16, 2021	43.48	44.22	43.23	43.41	43.41	961,000
Aug 13, 2021	43.59	43.81	43.07	43.78	43.78	790,900
Aug 12, 2021	43.89	44.16	43.03	43.45	43.45	764,300
Aug 11, 2021	42.14	43.81	41.95	43.80	43.80	1,057,300
Aug 10, 2021	41.90	43.03	41.63	42.26	42.26	1,081,200
Aug 09, 2021	41.80	42.36	41.53	41.72	41.72	1,111,200
Aug 06, 2021	42.47	42.58	41.74	41.87	41.87	1,169,900
Aug 05, 2021	41.61	42.40	41.54	42.14	42.14	979,200
Aug 04, 2021	42.26	42.83	41.51	41.59	41.59	2,026,100
Aug 04, 2021	0.15 Dividend
Aug 03, 2021	42.65	42.98	42.00	42.77	42.62	1,115,500
Aug 02, 2021	42.62	42.98	42.36	42.54	42.39	1,249,400
Jul 30, 2021	42.05	43.04	42.03	42.44	42.29	1,383,500
Jul 29, 2021	41.70	43.07	41.62	42.54	42.39	1,774,900
Jul 28, 2021	41.37	41.73	40.88	41.24	41.10	1,070,600
Jul 27, 2021	40.62	41.47	40.27	41.31	41.17	1,375,900
Jul 26, 2021	41.66	41.99	40.81	40.92	40.78	1,527,900
Jul 23, 2021	40.89	41.68	40.85	41.48	41.33	1,635,600
Jul 22, 2021	40.55	40.77	39.90	40.51	40.37	1,788,300
Jul 21, 2021	40.71	41.55	40.35	41.02	40.88	1,912,000
Jul 20, 2021	39.32	40.76	39.24	40.48	40.34	2,090,800
Jul 19, 2021	38.83	39.82	38.29	39.24	39.10	2,514,500
Jul 16, 2021	39.45	40.05	38.85	38.93	38.79	1,750,000
Jul 15, 2021	39.03	39.79	38.85	39.29	39.15	1,834,700
Jul 14, 2021	39.17	39.80	39.00	39.35	39.21	1,956,800
Jul 13, 2021	39.55	39.84	38.50	38.78	38.64	2,025,500
Jul 12, 2021	39.55	40.12	39.20	39.94	39.80	1,215,500
Jul 09, 2021	39.52	40.31	39.47	39.83	39.69	1,725,500
Jul 08, 2021	39.51	39.85	38.54	38.83	38.69	3,114,000
Jul 07, 2021	40.09	41.20	40.04	40.68	40.54	1,332,800
Jul 06, 2021	41.28	41.38	39.76	40.14	40.00	1,787,900
Jul 02, 2021	42.06	42.06	41.25	41.46	41.31	1,059,400
Jul 01, 2021	40.85	41.92	40.59	41.84	41.69	1,805,800
Jun 30, 2021	40.41	41.12	40.29	40.72	40.58	1,830,700
Jun 29, 2021	40.55	41.48	40.53	40.76	40.62	2,427,800
Jun 28, 2021	40.26	40.66	39.86	40.61	40.47	2,128,000
Jun 25, 2021	40.61	40.91	40.02	40.07	39.93	4,872,000
Jun 24, 2021	41.75	41.75	40.13	40.45	40.31	8,477,200
Jun 23, 2021	43.92	44.04	42.34	43.37	43.22	4,695,900
Jun 22, 2021	43.25	43.35	42.45	43.23	43.08	1,548,300
Jun 21, 2021	42.81	43.57	42.70	43.05	42.90	1,204,700
Jun 18, 2021	42.12	43.37	41.93	42.48	42.33	1,801,300
Jun 17, 2021	42.00	43.25	41.60	42.57	42.42	1,765,400
Jun 16, 2021	43.05	43.38	42.01	42.12	41.97	1,170,600
Jun 15, 2021	43.40	43.45	42.78	43.09	42.94	992,700
Jun 14, 2021	43.65	44.30	42.52	43.01	42.86	1,197,800
Jun 11, 2021	43.68	44.30	43.28	43.81	43.66	1,592,300
Jun 10, 2021	43.98	44.00	42.32	43.39	43.24	2,752,900
Jun 09, 2021	45.76	45.90	44.14	44.36	44.20	1,258,000
Jun 08, 2021	46.01	46.05	45.38	45.59	45.43	1,235,100
Jun 07, 2021	46.12	46.37	45.32	45.69	45.53	788,100
Jun 04, 2021	45.51	46.17	44.81	46.00	45.84	887,600
Jun 03, 2021	45.52	45.82	44.42	45.24	45.08	932,000
Jun 02, 2021	47.26	47.26	45.74	45.87	45.71	1,089,500
Jun 01, 2021	47.25	47.58	46.16	47.13	46.96	802,300
May 28, 2021	47.26	47.29	46.11	46.81	46.65	727,100
May 27, 2021	46.42	47.37	46.15	46.95	46.79	1,403,000
May 26, 2021	45.24	46.27	44.93	46.15	45.99	1,112,900
May 25, 2021	43.99	45.87	43.98	45.01	44.85	1,977,900
May 24, 2021	43.86	43.92	43.33	43.58	43.43	892,800
May 21, 2021	44.89	45.44	43.50	43.54	43.39	1,340,700
May 20, 2021	44.05	44.68	43.43	44.40	44.24	1,149,800
May 19, 2021	43.60	44.67	42.62	44.04	43.89	1,604,300
May 18, 2021	45.91	46.08	44.54	44.65	44.49	1,358,500
May 17, 2021	46.55	46.89	45.24	45.90	45.74	1,604,400
May 14, 2021	46.48	47.13	46.15	46.96	46.80	1,141,500
May 13, 2021	44.53	46.46	44.46	45.94	45.78	1,581,700
May 12, 2021	47.86	47.98	43.97	44.19	44.04	2,884,100
May 11, 2021	50.00	50.13	47.92	48.52	48.35	1,782,700
May 10, 2021	50.90	52.48	50.27	51.00	50.82	1,096,200
May 07, 2021	48.80	50.99	48.26	50.83	50.65	1,154,200
May 06, 2021	49.61	49.61	48.00	48.78	48.61	1,152,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,455.48+6.50(+0.15%)

Dow 3034,798.00+33.18(+0.10%)

Nasdaq15,047.70-4.54(-0.03%)

Russell 20002,251.25-7.79(-0.34%)

Crude Oil73.98+0.68(+0.93%)

Gold1,747.10-2.70(-0.15%)

KB Home (KBH)

S&P 500
4,455.48
+6.50(+0.15%)

Dow 30
34,798.00
+33.18(+0.10%)

Nasdaq
15,047.70
-4.54(-0.03%)

Russell 2000
2,251.25
-7.79(-0.34%)

Crude Oil
73.98
+0.68(+0.93%)

Gold
1,747.10
-2.70(-0.15%)