KB Home (KBH) Historical Stock Data
77.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBH is up 0.06% a day on average. There have been 16 days where KB Home closed green and 14 days where KBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 78.26 | 77.97 | ↓$0.29 (-0.37%) | 77.52 | 78.71 | 0.91M |
| 2024-11-19 | 76.87 | 77.82 | ↑$0.95 (1.24%) | 75.87 | 78.14 | 0.95M |
| 2024-11-18 | 77.73 | 77.28 | ↓$0.44 (-0.57%) | 77.07 | 78.41 | 1.01M |
| 2024-11-15 | 79.15 | 78.53 | ↓$0.62 (-0.78%) | 77.40 | 79.15 | 682.69K |
| 2024-11-14 | 78.57 | 78.53 | ↓$0.04 (-0.05%) | 78.38 | 79.91 | 1.04M |
| 2024-11-13 | 80.70 | 78.41 | ↓$2.29 (-2.84%) | 78.28 | 80.90 | 0.99M |
| 2024-11-12 | 82.06 | 79.17 | ↓$2.89 (-3.52%) | 79.06 | 82.68 | 1.38M |
| 2024-11-11 | 82.94 | 82.79 | ↓$0.15 (-0.18%) | 82.30 | 83.40 | 778.31K |
| 2024-11-08 | 80.69 | 82.20 | ↑$1.51 (1.87%) | 80.32 | 82.69 | 855.66K |
| 2024-11-07 | 80.11 | 80.40 | ↑$0.29 (0.36%) | 79.99 | 81.64 | 846.29K |
| 2024-11-06 | 79.84 | 79.91 | ↑$0.07 (0.09%) | 78.20 | 80.49 | 1.49M |
| 2024-11-05 | 79.49 | 82.02 | ↑$2.53 (3.18%) | 79.16 | 82.20 | 733.70K |
| 2024-11-04 | 78.49 | 79.70 | ↑$1.21 (1.54%) | 78.49 | 81.83 | 780.57K |
| 2024-11-01 | 79.66 | 77.96 | ↓$1.70 (-2.13%) | 77.93 | 80.41 | 0.94M |
| 2024-10-31 | 78.05 | 78.50 | ↑$0.45 (0.58%) | 77.98 | 79.29 | 1.05M |
| 2024-10-30 | 78.10 | 78.37 | ↑$0.27 (0.35%) | 77.65 | 79.72 | 1.08M |
| 2024-10-29 | 74.38 | 78.45 | ↑$4.07 (5.47%) | 74.00 | 78.55 | 1.76M |
| 2024-10-28 | 79.20 | 80.01 | ↑$0.81 (1.02%) | 78.49 | 80.29 | 855.17K |
| 2024-10-25 | 79.21 | 78.05 | ↓$1.16 (-1.46%) | 77.95 | 79.30 | 872.35K |
| 2024-10-24 | 78.13 | 78.66 | ↑$0.53 (0.68%) | 77.96 | 78.90 | 883.45K |
| 2024-10-23 | 77.94 | 77.37 | ↓$0.57 (-0.73%) | 76.74 | 79.07 | 1.19M |
| 2024-10-22 | 79.54 | 78.43 | ↓$1.11 (-1.40%) | 78.16 | 79.92 | 1.19M |
| 2024-10-21 | 85.17 | 81.10 | ↓$4.07 (-4.78%) | 81.04 | 85.67 | 0.96M |
| 2024-10-18 | 84.37 | 85.26 | ↑$0.89 (1.05%) | 83.61 | 85.92 | 0.95M |
| 2024-10-17 | 84.13 | 83.73 | ↓$0.40 (-0.48%) | 82.78 | 84.13 | 767.14K |
| 2024-10-16 | 83.81 | 84.31 | ↑$0.50 (0.60%) | 83.49 | 84.91 | 1.12M |
| 2024-10-15 | 81.69 | 82.44 | ↑$0.75 (0.92%) | 81.69 | 83.85 | 0.93M |
| 2024-10-14 | 79.66 | 81.21 | ↑$1.55 (1.95%) | 79.16 | 81.33 | 1.47M |
| 2024-10-11 | 79.84 | 79.72 | ↓$0.12 (-0.15%) | 79.57 | 80.48 | 892.95K |
| 2024-10-10 | 79.46 | 79.81 | ↑$0.35 (0.44%) | 79.07 | 80.50 | 1.05M |
Create an account or log in to view more rows.
$KBH take what we can get
$KBH this is going to skyrocket tmr!!!
$KBH Holding Strong since January ??????????
$KBH oversold! Buy the dip
$KBH Exciting times ahead people.
$KBH cover that shit
$KBH shaking weak hands that’s all
$KBH lets see if it can hold the line
$KBH cup and handle forming
$KBH God dammit