KB Home (KBH) Historical Prices & Data

KB Home
KBH
(NYSE)
Closed
79.77
+1.81 (+2.32%)
in:usd•As of: Nov 04, 2024 15:59 UTC -5
After Market:80+0.23 (+0.29%)
Open
78.59
High
81.86
Low
78.59

KB Home Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
Nov 4, 2024	81.83	78.49	78.49	79.70	1.54%
Nov 1, 2024	80.41	77.93	79.66	77.96	-2.13%
Oct 31, 2024	79.29	77.98	78.05	78.50	0.58%
Oct 30, 2024	79.72	77.65	78.10	78.37	0.35%
Oct 29, 2024	78.55	74.00	74.38	78.45	5.47%
Oct 28, 2024	80.29	78.49	79.20	80.01	1.02%
Oct 25, 2024	79.30	77.95	79.21	78.05	-1.46%
Oct 24, 2024	78.90	77.95	78.13	78.66	0.68%
Oct 23, 2024	79.07	76.74	77.94	77.37	-0.73%
Oct 22, 2024	79.92	78.16	79.54	78.43	-1.40%
Oct 21, 2024	85.67	81.04	85.17	81.10	-4.78%
Oct 18, 2024	85.92	83.61	84.37	85.26	1.05%
Oct 17, 2024	84.13	82.78	84.13	83.73	-0.48%
Oct 16, 2024	84.91	83.49	83.81	84.31	0.60%
Oct 15, 2024	83.85	81.69	81.69	82.44	0.92%
Oct 14, 2024	81.33	79.16	79.66	81.21	1.95%
Oct 11, 2024	80.48	79.57	79.84	79.72	-0.15%
Oct 10, 2024	80.50	79.07	79.46	79.81	0.44%
Oct 9, 2024	81.45	80.36	80.92	80.75	-0.21%
Oct 8, 2024	81.61	79.23	80.48	81.10	0.77%
Oct 7, 2024	80.23	78.90	79.71	79.97	0.33%

Highest:85.92

Lowest:74.00

Average:80.23

Difference:-0.01

% Change:-0.01%

Data Vendor: Xignite Logo

Stocks