KBH Quote, Trading Chart, KB Home

home / stock / kbh / kbh quote

Stock Information
Company Name: KB Home
Stock Symbol: KBH
Market: NYSE
Website: kbhome.com
Menu
KBH KBH Quote KBH Short KBH News KBH Articles KBH Message Board
Get KBH Alerts

News, Short Squeeze, Breakout and More Instantly...
KBH Quote
Last:$65.89
Change Percent:0.21%
Open:$66.46
Previous Close:$65.89
High:$66.75
Low:$65.575
Volume:656,812
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KBH Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$66.46
Close:$65.89
High:$66.75
Low:$65.575
Volume:656,812
Date:2024-07-04
Open:$66.4
Close:$66.6
High:$67.44
Low:$66.22
Volume:512,772
Date:2024-07-03
Open:$66.4
Close:$66.6
High:$67.44
Low:$66.22
Volume:512,772
Date:2024-07-02
Open:$66.51
Close:$66.41
High:$66.73
Low:$65.365
Volume:1,288,941
Date:2024-07-01
Open:$70.5
Close:$67.44
High:$70.5
Low:$67.215
Volume:1,257,169
Date:2024-06-28
Open:$69.95
Close:$70.18
High:$70.732
Low:$69.6301
Volume:2,081,821
Date:2024-06-27
Open:$68.85
Close:$69.51
High:$69.53
Low:$68.135
Volume:1,017,090
Date:2024-06-26
Open:$68.99
Close:$68.82
High:$69.58
Low:$68.54
Volume:1,240,773
Date:2024-06-25
Open:$71.6
Close:$69.33
High:$71.6
Low:$69.065
Volume:1,260,173
Date:2024-06-24
Open:$70.5
Close:$71.73
High:$71.79
Low:$69.77
Volume:1,438,279
Date:2024-06-21
Open:$69.33
Close:$70.54
High:$71.2
Low:$68.18
Volume:3,549,784
Date:2024-06-20
Open:$70.3
Close:$69.98
High:$71.845
Low:$69.35
Volume:3,695,432
Date:2024-06-19
Open:$68.82
Close:$68.04
High:$69.62
Low:$67.9
Volume:3,525,489
Date:2024-06-18
Open:$68.82
Close:$68.04
High:$69.62
Low:$67.9
Volume:3,525,489
Date:2024-06-17
Open:$68.48
Close:$69.52
High:$69.75
Low:$68.12
Volume:1,324,596
Date:2024-06-14
Open:$68.19
Close:$68.4
High:$68.51
Low:$67.44
Volume:857,507
Date:2024-06-13
Open:$69
Close:$69.47
High:$69.86
Low:$68.32
Volume:947,123
Date:2024-06-12
Open:$70.88
Close:$69.31
High:$72.47
Low:$68.96
Volume:1,141,008
Date:2024-06-11
Open:$68.74
Close:$67.54
High:$68.795
Low:$67.09
Volume:1,148,647
Date:2024-06-10
Open:$67.5
Close:$69.32
High:$69.574
Low:$67.18
Volume:1,188,185