U.S. markets closed

KB Home (KBH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202141.0341.6140.5441.1741.171,441,519
Sep 23, 202141.3442.6840.8741.1341.133,128,200
Sep 22, 202141.0441.6640.8240.9140.912,262,300
Sep 21, 202140.9041.0839.9740.6140.611,520,900
Sep 20, 202141.1841.7940.2740.8340.831,631,300
Sep 17, 202142.2142.6541.8542.5442.542,415,900
Sep 16, 202141.1842.5641.0142.1142.111,097,800
Sep 15, 202140.8041.3440.4341.2441.24852,400
Sep 14, 202141.6741.8340.6440.9440.941,291,100
Sep 13, 202141.8141.8840.6341.3841.381,425,600
Sep 10, 202142.3142.3341.5041.5341.53687,800
Sep 09, 202141.6142.0141.1441.7741.771,134,300
Sep 08, 202142.0942.5141.5541.6741.671,272,300
Sep 07, 202143.2143.9742.8943.0543.05813,900
Sep 03, 202143.3643.4342.6643.2143.21745,200
Sep 02, 202143.8543.9843.3343.6443.64639,900
Sep 01, 202143.1543.8142.9643.6643.66738,400
Aug 31, 202143.4143.5542.5743.0343.03708,500
Aug 30, 202143.5743.5742.9143.1543.15622,000
Aug 27, 202142.9443.9642.6643.4643.46836,300
Aug 26, 202143.2043.3642.4442.7642.76956,900
Aug 25, 202142.5643.7542.2843.2443.24901,400
Aug 24, 202141.7643.2441.5042.4442.441,172,200
Aug 23, 202141.8141.8440.7441.4441.44899,400
Aug 20, 202140.9042.0340.6941.9041.901,001,400
Aug 19, 202140.9641.4540.6641.0441.041,374,300
Aug 18, 202141.1142.2741.0041.5041.50758,500
Aug 17, 202142.8742.9040.8641.6741.671,262,000
Aug 16, 202143.4844.2243.2343.4143.41961,000
Aug 13, 202143.5943.8143.0743.7843.78790,900
Aug 12, 202143.8944.1643.0343.4543.45764,300
Aug 11, 202142.1443.8141.9543.8043.801,057,300
Aug 10, 202141.9043.0341.6342.2642.261,081,200
Aug 09, 202141.8042.3641.5341.7241.721,111,200
Aug 06, 202142.4742.5841.7441.8741.871,169,900
Aug 05, 202141.6142.4041.5442.1442.14979,200
Aug 04, 202142.2642.8341.5141.5941.592,026,100
Aug 04, 20210.15 Dividend
Aug 03, 202142.6542.9842.0042.7742.621,115,500
Aug 02, 202142.6242.9842.3642.5442.391,249,400
Jul 30, 202142.0543.0442.0342.4442.291,383,500
Jul 29, 202141.7043.0741.6242.5442.391,774,900
Jul 28, 202141.3741.7340.8841.2441.101,070,600
Jul 27, 202140.6241.4740.2741.3141.171,375,900
Jul 26, 202141.6641.9940.8140.9240.781,527,900
Jul 23, 202140.8941.6840.8541.4841.331,635,600
Jul 22, 202140.5540.7739.9040.5140.371,788,300
Jul 21, 202140.7141.5540.3541.0240.881,912,000
Jul 20, 202139.3240.7639.2440.4840.342,090,800
Jul 19, 202138.8339.8238.2939.2439.102,514,500
Jul 16, 202139.4540.0538.8538.9338.791,750,000
Jul 15, 202139.0339.7938.8539.2939.151,834,700
Jul 14, 202139.1739.8039.0039.3539.211,956,800
Jul 13, 202139.5539.8438.5038.7838.642,025,500
Jul 12, 202139.5540.1239.2039.9439.801,215,500
Jul 09, 202139.5240.3139.4739.8339.691,725,500
Jul 08, 202139.5139.8538.5438.8338.693,114,000
Jul 07, 202140.0941.2040.0440.6840.541,332,800
Jul 06, 202141.2841.3839.7640.1440.001,787,900
Jul 02, 202142.0642.0641.2541.4641.311,059,400
Jul 01, 202140.8541.9240.5941.8441.691,805,800
Jun 30, 202140.4141.1240.2940.7240.581,830,700
Jun 29, 202140.5541.4840.5340.7640.622,427,800
Jun 28, 202140.2640.6639.8640.6140.472,128,000
Jun 25, 202140.6140.9140.0240.0739.934,872,000
Jun 24, 202141.7541.7540.1340.4540.318,477,200
Jun 23, 202143.9244.0442.3443.3743.224,695,900
Jun 22, 202143.2543.3542.4543.2343.081,548,300
Jun 21, 202142.8143.5742.7043.0542.901,204,700
Jun 18, 202142.1243.3741.9342.4842.331,801,300
Jun 17, 202142.0043.2541.6042.5742.421,765,400
Jun 16, 202143.0543.3842.0142.1241.971,170,600
Jun 15, 202143.4043.4542.7843.0942.94992,700
Jun 14, 202143.6544.3042.5243.0142.861,197,800
Jun 11, 202143.6844.3043.2843.8143.661,592,300
Jun 10, 202143.9844.0042.3243.3943.242,752,900
Jun 09, 202145.7645.9044.1444.3644.201,258,000
Jun 08, 202146.0146.0545.3845.5945.431,235,100
Jun 07, 202146.1246.3745.3245.6945.53788,100
Jun 04, 202145.5146.1744.8146.0045.84887,600
Jun 03, 202145.5245.8244.4245.2445.08932,000
Jun 02, 202147.2647.2645.7445.8745.711,089,500
Jun 01, 202147.2547.5846.1647.1346.96802,300
May 28, 202147.2647.2946.1146.8146.65727,100
May 27, 202146.4247.3746.1546.9546.791,403,000
May 26, 202145.2446.2744.9346.1545.991,112,900
May 25, 202143.9945.8743.9845.0144.851,977,900
May 24, 202143.8643.9243.3343.5843.43892,800
May 21, 202144.8945.4443.5043.5443.391,340,700
May 20, 202144.0544.6843.4344.4044.241,149,800
May 19, 202143.6044.6742.6244.0443.891,604,300
May 18, 202145.9146.0844.5444.6544.491,358,500
May 17, 202146.5546.8945.2445.9045.741,604,400
May 14, 202146.4847.1346.1546.9646.801,141,500
May 13, 202144.5346.4644.4645.9445.781,581,700
May 12, 202147.8647.9843.9744.1944.042,884,100
May 11, 202150.0050.1347.9248.5248.351,782,700
May 10, 202150.9052.4850.2751.0050.821,096,200
May 07, 202148.8050.9948.2650.8350.651,154,200
May 06, 202149.6149.6148.0048.7848.611,152,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...