KB Home (KBH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

33.09

+0.10

(+0.30%)

At close: 04:00PM EDT

33.02

-0.07

(-0.21%)

After hours:

06:56PM EDT

Advertisement

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	32.75	33.53	32.23	33.09	33.09	1,172,364
Aug 15, 2022	33.37	33.52	32.76	32.99	32.99	853,200
Aug 12, 2022	33.22	33.48	32.71	33.46	33.46	796,300
Aug 11, 2022	32.82	33.67	32.75	32.95	32.95	1,608,100
Aug 10, 2022	32.26	33.29	32.25	32.54	32.54	1,410,600
Aug 09, 2022	32.04	32.27	31.20	31.40	31.40	1,506,100
Aug 08, 2022	31.85	32.64	31.85	32.31	32.31	1,243,200
Aug 05, 2022	30.90	31.88	30.69	31.70	31.70	911,800
Aug 04, 2022	31.03	32.21	30.92	31.69	31.69	1,165,100
Aug 03, 2022	30.91	31.30	30.23	31.11	31.11	1,158,100
Aug 02, 2022	32.31	32.44	30.85	30.89	30.89	988,400
Aug 01, 2022	32.52	33.14	32.06	32.69	32.69	1,031,700
Jul 29, 2022	32.78	32.78	31.93	32.64	32.64	1,123,400
Jul 28, 2022	32.61	33.16	31.87	32.62	32.62	1,557,500
Jul 27, 2022	31.65	32.66	30.95	32.48	32.48	1,369,700
Jul 26, 2022	31.54	31.86	31.29	31.50	31.50	1,051,600
Jul 25, 2022	31.94	32.26	31.42	31.74	31.74	1,293,100
Jul 22, 2022	32.42	33.22	31.79	32.42	32.42	1,539,100
Jul 21, 2022	30.87	32.13	30.44	32.13	32.13	1,749,400
Jul 20, 2022	31.60	31.60	30.74	31.37	31.37	1,657,600
Jul 19, 2022	30.38	31.47	30.22	31.37	31.37	1,456,900
Jul 18, 2022	30.58	31.05	30.01	30.31	30.31	1,482,600
Jul 15, 2022	30.92	30.92	29.61	30.41	30.41	1,013,300
Jul 14, 2022	30.24	30.40	29.53	30.24	30.24	895,500
Jul 13, 2022	29.63	30.76	29.01	30.60	30.60	1,073,900
Jul 12, 2022	30.08	31.33	30.01	30.39	30.39	1,526,100
Jul 11, 2022	30.00	30.89	29.88	30.37	30.37	1,558,000
Jul 08, 2022	29.94	30.77	29.92	30.62	30.62	1,000,800
Jul 07, 2022	30.31	30.60	29.71	30.17	30.17	1,120,300
Jul 06, 2022	30.59	30.94	29.22	30.24	30.24	1,756,200
Jul 05, 2022	29.12	30.60	29.12	30.57	30.57	1,599,800
Jul 01, 2022	28.66	29.95	28.55	29.65	29.65	2,184,900
Jun 30, 2022	27.90	28.74	27.46	28.46	28.46	1,403,200
Jun 29, 2022	28.37	28.48	27.68	28.14	28.14	1,142,900
Jun 28, 2022	29.58	29.70	28.57	28.60	28.60	1,480,300
Jun 27, 2022	29.38	30.03	28.74	29.30	29.30	1,775,900
Jun 24, 2022	28.59	29.71	28.37	29.20	29.20	3,165,700
Jun 23, 2022	27.55	28.84	27.27	28.49	28.49	5,746,400
Jun 22, 2022	25.10	26.56	25.06	26.23	26.23	3,811,300
Jun 21, 2022	26.03	26.67	25.32	25.61	25.61	2,579,900
Jun 17, 2022	25.65	25.89	24.78	25.56	25.56	3,220,600
Jun 16, 2022	27.21	27.43	25.47	26.04	26.04	3,613,700
Jun 15, 2022	28.81	29.15	27.63	28.32	28.32	1,923,800
Jun 14, 2022	28.96	29.41	28.26	28.53	28.53	2,221,100
Jun 13, 2022	30.04	30.72	28.44	29.08	29.08	2,878,200
Jun 10, 2022	32.58	32.69	31.18	31.20	31.20	1,638,000
Jun 09, 2022	32.57	33.72	32.36	33.09	33.09	1,555,000
Jun 08, 2022	33.13	33.63	32.66	32.94	32.94	2,066,200
Jun 07, 2022	32.94	33.72	32.49	33.61	33.61	2,510,300
Jun 06, 2022	33.89	33.89	33.25	33.36	33.36	1,243,900
Jun 03, 2022	33.67	34.06	33.48	33.65	33.65	1,368,200
Jun 02, 2022	34.39	34.62	33.67	34.15	34.15	1,246,600
Jun 01, 2022	34.53	34.62	33.85	34.00	34.00	1,700,600
May 31, 2022	34.43	34.72	33.85	34.49	34.49	948,800
May 27, 2022	34.68	34.92	34.12	34.81	34.81	1,493,900
May 26, 2022	33.07	34.60	32.99	34.38	34.38	2,033,000
May 25, 2022	31.54	33.12	31.54	32.97	32.97	2,143,600
May 24, 2022	31.96	32.10	30.65	31.37	31.37	2,015,600
May 23, 2022	33.32	33.36	32.04	32.25	32.25	1,370,400
May 20, 2022	33.17	33.24	31.69	33.02	33.02	1,420,200
May 19, 2022	31.85	33.44	31.70	32.72	32.72	2,864,600
May 18, 2022	33.50	33.50	31.68	31.88	31.88	1,989,400
May 17, 2022	33.70	34.06	32.72	34.03	34.03	1,403,300
May 16, 2022	33.28	33.43	31.79	32.89	32.89	1,653,000
May 13, 2022	32.76	33.89	32.57	33.33	33.33	2,206,200
May 12, 2022	30.70	33.11	30.55	32.76	32.76	2,828,800
May 11, 2022	33.18	33.39	30.80	30.88	30.88	2,742,300
May 10, 2022	33.95	34.12	32.54	33.18	33.18	2,258,100
May 09, 2022	32.42	33.92	32.42	33.34	33.34	2,954,000
May 06, 2022	33.60	33.73	32.16	33.21	33.21	2,146,400
May 05, 2022	34.84	35.46	33.63	33.97	33.97	2,079,000
May 04, 2022	33.72	35.84	33.32	35.71	35.71	2,462,700
May 03, 2022	33.00	33.89	32.78	33.73	33.73	1,055,900
May 02, 2022	32.24	33.10	31.88	33.05	33.05	1,342,800
Apr 29, 2022	33.99	34.35	32.29	32.43	32.43	1,596,900
Apr 28, 2022	33.09	34.38	32.34	34.16	34.16	2,473,200
Apr 27, 2022	33.20	33.66	32.20	32.37	32.37	2,354,500
Apr 26, 2022	34.37	34.80	33.34	33.35	33.35	3,139,000
Apr 25, 2022	32.03	33.99	31.60	33.91	33.91	2,410,400
Apr 22, 2022	33.55	33.56	32.31	32.36	32.36	1,549,300
Apr 21, 2022	34.88	35.33	33.53	33.74	33.74	3,283,000
Apr 20, 2022	34.47	35.48	34.16	34.21	34.21	1,864,600
Apr 19, 2022	33.03	34.28	33.03	34.06	34.06	1,812,200
Apr 18, 2022	32.94	33.57	32.53	32.77	32.77	1,923,300
Apr 14, 2022	33.17	33.80	32.81	33.20	33.20	3,781,000
Apr 13, 2022	32.07	33.49	32.04	33.17	33.17	3,600,400
Apr 12, 2022	32.15	33.21	32.01	32.16	32.16	4,682,700
Apr 11, 2022	31.10	32.05	30.90	31.45	31.45	3,381,000
Apr 08, 2022	31.07	32.39	30.90	31.02	31.02	2,329,900
Apr 07, 2022	31.00	31.35	30.13	31.07	31.07	3,376,800
Apr 06, 2022	31.40	31.54	30.71	30.99	30.99	2,995,500
Apr 05, 2022	33.17	33.78	31.85	32.02	32.02	2,855,600
Apr 04, 2022	32.84	33.45	32.68	33.09	33.09	1,960,100
Apr 01, 2022	32.82	33.07	32.27	32.74	32.74	2,888,100
Mar 31, 2022	33.55	33.88	32.38	32.38	32.38	2,637,200
Mar 30, 2022	34.88	34.90	33.65	33.91	33.91	2,306,600
Mar 29, 2022	34.50	35.26	34.33	34.98	34.98	2,930,300
Mar 28, 2022	33.38	34.05	33.12	33.83	33.83	3,061,500
Mar 25, 2022	34.31	34.60	33.38	33.69	33.69	3,706,900
Mar 24, 2022	34.44	36.17	33.50	34.38	34.38	8,803,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,305.20+8.06(+0.19%)

Dow 3034,152.01+239.61(+0.71%)

Nasdaq13,102.55-25.55(-0.19%)

Russell 20002,020.53-0.82(-0.04%)

Crude Oil86.86+0.33(+0.38%)

Gold1,790.30+0.60(+0.03%)

KB Home (KBH)

S&P 500
4,305.20
+8.06(+0.19%)

Dow 30
34,152.01
+239.61(+0.71%)

Nasdaq
13,102.55
-25.55(-0.19%)

Russell 2000
2,020.53
-0.82(-0.04%)

Crude Oil
86.86
+0.33(+0.38%)

Gold
1,790.30
+0.60(+0.03%)