KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.74	35.05	34.49	34.53	1,113,518	-0.08(-0.23%)
Feb 27, 2023	34.96	35.07	34.40	34.61	1,061,564	+0.15(+0.43%)
Feb 24, 2023	34.00	34.69	33.83	34.46	1,363,102	-0.31(-0.90%)
Feb 23, 2023	34.24	34.90	33.89	34.78	1,168,252	+0.73(+2.16%)
Feb 22, 2023	34.17	34.56	33.81	34.04	1,399,275	+0.25(+0.75%)
Feb 21, 2023	34.40	34.59	33.64	33.79	1,551,610	-1.13(-3.22%)
Feb 17, 2023	35.66	35.66	34.56	34.91	1,604,585	-0.90(-2.51%)
Feb 16, 2023	35.72	36.20	35.37	35.81	1,143,984	-0.53(-1.45%)
Feb 15, 2023	36.35	36.57	36.01	36.34	1,063,273	-0.35(-0.96%)
Feb 14, 2023	36.79	37.33	36.12	36.70	1,488,053	-0.68(-1.81%)
Feb 13, 2023	36.45	37.43	36.38	37.37	942,207	+0.79(+2.17%)
Feb 10, 2023	36.32	37.02	36.14	36.58	1,240,123	+0.06(+0.16%)
Feb 09, 2023	37.27	37.46	36.43	36.52	1,618,536	-0.38(-1.03%)
Feb 08, 2023	38.24	38.33	36.84	36.90	1,983,272	-1.71(-4.44%)
Feb 07, 2023	37.80	38.82	37.69	38.61	1,409,165	+0.42(+1.10%)
Feb 06, 2023	38.41	38.59	37.93	38.19	1,065,868	-0.67(-1.71%)
Feb 03, 2023	38.48	39.49	38.46	38.86	1,177,397	-0.72(-1.83%)
Feb 02, 2023	38.67	40.06	38.63	39.58	2,073,969	+1.57(+4.12%)
Feb 01, 2023	37.44	38.38	36.70	38.02	2,194,708	+0.52(+1.38%)
Jan 31, 2023	36.37	37.53	36.37	37.50	1,530,661	+1.66(+4.63%)
Jan 30, 2023	36.12	36.83	35.79	35.84	1,185,557	-0.71(-1.95%)
Jan 27, 2023	36.09	36.73	36.09	36.55	1,041,445	+0.08(+0.21%)
Jan 26, 2023	36.32	36.77	35.93	36.47	1,263,048	+0.39(+1.08%)
Jan 25, 2023	35.81	36.37	35.67	36.08	1,557,162	+0.17(+0.46%)
Jan 24, 2023	34.98	35.98	34.98	35.92	1,256,915	+0.68(+1.94%)
Jan 23, 2023	34.38	35.33	34.38	35.24	1,414,311	+0.75(+2.18%)
Jan 20, 2023	33.99	34.50	33.48	34.48	1,158,046	+0.55(+1.61%)
Jan 19, 2023	34.15	34.30	33.53	33.94	1,084,125	-0.48(-1.39%)
Jan 18, 2023	34.61	35.65	34.32	34.42	2,171,630	+0.10(+0.28%)
Jan 17, 2023	34.23	34.53	34.09	34.32	1,905,861	+0.09(+0.26%)
Jan 13, 2023	33.67	34.64	33.53	34.23	2,100,644	+0.19(+0.54%)
Jan 12, 2023	33.64	34.32	32.70	34.05	4,805,899	-1.00(-2.87%)
Jan 11, 2023	34.37	35.28	34.25	35.05	4,200,654	+1.06(+3.13%)
Jan 10, 2023	33.16	34.01	33.07	33.99	1,232,049	+0.43(+1.28%)
Jan 09, 2023	33.77	34.23	33.46	33.56	1,506,267	-0.14(-0.41%)
Jan 06, 2023	33.31	33.86	33.16	33.69	1,246,475	+0.78(+2.37%)
Jan 05, 2023	32.11	32.95	31.71	32.91	1,192,554	+0.39(+1.20%)
Jan 04, 2023	32.24	32.84	32.12	32.52	1,457,656	+0.87(+2.74%)
Jan 03, 2023	31.66	31.93	31.25	31.66	1,219,547	+0.59(+1.92%)
Dec 30, 2022	30.86	31.22	30.77	31.06	711,438	-0.18(-0.56%)
Dec 29, 2022	30.77	31.55	30.58	31.24	969,740	+0.68(+2.23%)
Dec 28, 2022	31.31	31.38	30.52	30.55	1,160,720	-0.67(-2.15%)
Dec 27, 2022	31.14	31.59	31.09	31.23	682,493	-0.12(-0.37%)
Dec 23, 2022	31.49	31.63	30.95	31.34	859,576	-0.31(-0.99%)
Dec 22, 2022	31.08	31.68	30.72	31.66	1,818,067	+0.26(+0.84%)
Dec 21, 2022	31.14	31.72	31.00	31.39	1,253,453	+0.81(+2.65%)
Dec 20, 2022	30.16	30.73	29.94	30.58	896,278	+0.09(+0.29%)
Dec 19, 2022	31.19	31.33	30.31	30.50	871,333	-0.87(-2.77%)
Dec 16, 2022	31.39	31.65	30.79	31.36	1,700,177	-0.63(-1.98%)
Dec 15, 2022	30.47	32.10	30.39	32.00	1,637,331	+0.68(+2.18%)
Dec 14, 2022	31.43	31.91	30.86	31.32	1,070,897	+0.02(+0.06%)
Dec 13, 2022	32.70	33.36	31.07	31.30	1,894,322	+0.40(+1.29%)
Dec 12, 2022	30.56	31.02	30.12	30.90	648,840	+0.61(+2.03%)
Dec 09, 2022	30.38	30.86	30.27	30.28	603,242	-0.53(-1.71%)
Dec 08, 2022	30.54	31.25	30.41	30.81	917,290	+0.21(+0.70%)
Dec 07, 2022	29.84	30.70	29.75	30.59	891,936	+1.05(+3.57%)
Dec 06, 2022	30.13	30.24	29.10	29.54	847,755	-0.59(-1.94%)
Dec 05, 2022	30.15	30.42	29.86	30.13	715,585	-0.59(-1.94%)
Dec 02, 2022	30.21	31.19	30.07	30.72	1,080,488	-0.50(-1.59%)