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:$70.6
Change Percent:-0.67%
Open:$70.39
Previous Close:$70.6
High:$71.48
Low:$69.655
Volume:1,079,352
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KBH Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$70.39
Close:$70.6
High:$71.48
Low:$69.655
Volume:1,079,352
Date:2024-05-30
Open:$68.49
Close:$69.92
High:$69.94
Low:$68.49
Volume:557,305
Date:2024-05-29
Open:$68.5
Close:$67.94
High:$68.81
Low:$67.7004
Volume:796,497
Date:2024-05-28
Open:$71.02
Close:$69.24
High:$71.28
Low:$68.8769
Volume:949,539
Date:2024-05-27
Open:$69.86
Close:$70.5
High:$70.55
Low:$69.76
Volume:805,697
Date:2024-05-24
Open:$69.86
Close:$70.5
High:$70.55
Low:$69.76
Volume:805,697
Date:2024-05-23
Open:$70.37
Close:$69.19
High:$70.425
Low:$68.72
Volume:1,332,128
Date:2024-05-22
Open:$70.58
Close:$69.77
High:$71.03
Low:$68.9
Volume:2,491,395
Date:2024-05-21
Open:$73
Close:$71.3
High:$73.14
Low:$70.955
Volume:1,656,532
Date:2024-05-20
Open:$73.07
Close:$73.25
High:$73.72
Low:$72.79
Volume:1,334,515
Date:2024-05-17
Open:$73
Close:$73.05
High:$73.44
Low:$72.605
Volume:1,494,642
Date:2024-05-16
Open:$74.11
Close:$72.77
High:$74.265
Low:$72.66
Volume:2,396,023
Date:2024-05-15
Open:$72.13
Close:$74.34
High:$74.655
Low:$72.13
Volume:1,617,109
Date:2024-05-14
Open:$70.87
Close:$70.55
High:$71.12
Low:$70.21
Volume:915,542
Date:2024-05-13
Open:$70.02
Close:$70.1
High:$70.3825
Low:$69.66
Volume:1,327,976
Date:2024-05-10
Open:$70.31
Close:$70.14
High:$70.535
Low:$69.89
Volume:685,995
Date:2024-05-09
Open:$69.48
Close:$70.28
High:$70.56
Low:$69.268
Volume:1,299,045
Date:2024-05-08
Open:$68.79
Close:$69.37
High:$69.475
Low:$68.33
Volume:1,780,364
Date:2024-05-07
Open:$70.078
Close:$69.51
High:$70.3271
Low:$69.3904
Volume:983,393
Date:2024-05-06
Open:$69.65
Close:$70.03
High:$70.37
Low:$69.19
Volume:1,746,025