KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	41.91	43.37	41.85	43.20	1,889,664	+1.37(+3.28%)
Apr 27, 2023	40.95	41.88	40.74	41.83	1,041,719	+1.33(+3.29%)
Apr 26, 2023	40.95	41.32	40.39	40.50	1,673,934	-0.74(-1.79%)
Apr 25, 2023	41.27	41.67	41.14	41.23	1,609,754	-0.14(-0.33%)
Apr 24, 2023	41.10	41.56	40.86	41.37	1,743,035	+0.28(+0.67%)
Apr 21, 2023	40.86	41.35	40.63	41.10	1,788,003	+0.18(+0.43%)
Apr 20, 2023	41.47	42.00	40.80	40.92	2,321,462	+0.62(+1.54%)
Apr 19, 2023	40.00	40.42	39.81	40.30	1,261,775	+0.15(+0.37%)
Apr 18, 2023	39.53	40.22	39.18	40.15	2,593,879	+0.90(+2.29%)
Apr 17, 2023	39.03	39.45	38.82	39.25	1,424,936	+0.13(+0.33%)
Apr 14, 2023	38.64	39.15	38.54	39.13	1,717,801	+0.35(+0.89%)
Apr 13, 2023	38.63	39.11	38.10	38.78	1,702,551	+0.28(+0.72%)
Apr 12, 2023	38.82	38.99	38.35	38.50	2,104,817	-0.30(-0.76%)
Apr 11, 2023	38.38	39.16	38.23	38.80	2,264,393	+0.72(+1.89%)
Apr 10, 2023	37.73	38.77	37.71	38.08	1,815,561	+0.23(+0.60%)
Apr 06, 2023	39.41	39.41	37.74	37.85	2,199,938	-1.46(-3.71%)
Apr 05, 2023	39.58	39.75	39.10	39.31	1,181,100	-0.43(-1.09%)
Apr 04, 2023	39.95	40.06	39.21	39.75	1,130,250	-0.23(-0.57%)
Apr 03, 2023	39.42	40.05	39.19	39.97	1,230,936	+0.36(+0.92%)
Mar 31, 2023	39.05	39.63	38.95	39.61	1,282,322	+0.56(+1.44%)
Mar 30, 2023	39.82	39.92	38.92	39.05	1,654,619	-0.62(-1.57%)
Mar 29, 2023	39.99	40.01	39.23	39.67	1,450,850	-0.09(-0.22%)
Mar 28, 2023	39.59	40.07	39.43	39.76	1,400,782	+0.24(+0.60%)
Mar 27, 2023	39.92	40.09	39.46	39.52	2,207,679	-0.32(-0.79%)
Mar 24, 2023	39.60	40.00	38.35	39.83	3,751,775	+0.83(+2.12%)
Mar 23, 2023	38.94	39.94	38.27	39.01	6,183,120	+2.73(+7.53%)
Mar 22, 2023	36.06	37.18	36.03	36.28	3,479,293	+0.16(+0.44%)
Mar 21, 2023	35.57	36.27	35.50	36.12	3,105,376	+0.95(+2.69%)
Mar 20, 2023	34.89	35.54	34.76	35.17	1,420,420	+0.39(+1.13%)
Mar 17, 2023	35.10	35.14	34.39	34.78	2,581,212	-0.25(-0.70%)
Mar 16, 2023	34.46	35.13	33.83	35.02	1,429,628	+0.62(+1.81%)
Mar 15, 2023	34.76	35.28	33.95	34.40	1,530,212	-0.46(-1.33%)
Mar 14, 2023	35.12	35.35	34.43	34.87	1,161,717	+0.30(+0.86%)
Mar 13, 2023	33.56	35.47	33.56	34.57	2,784,139	+0.44(+1.30%)
Mar 10, 2023	35.25	35.29	33.44	34.13	1,659,776	-0.92(-2.62%)
Mar 09, 2023	35.07	35.82	34.93	35.04	1,528,724	-0.06(-0.17%)
Mar 08, 2023	34.88	35.10	34.45	35.10	912,578	+0.51(+1.48%)
Mar 07, 2023	34.77	35.14	34.42	34.59	1,289,736	+0.10(+0.29%)
Mar 06, 2023	34.54	35.12	34.35	34.49	1,624,077	-0.76(-2.15%)
Mar 03, 2023	35.18	35.44	34.70	35.25	1,180,870	+0.56(+1.62%)
Mar 02, 2023	34.11	34.69	33.71	34.69	1,252,830	+0.30(+0.86%)
Mar 01, 2023	34.65	35.11	34.36	34.39	1,423,458	-0.37(-1.08%)
Feb 28, 2023	34.98	35.29	34.73	34.77	1,105,941	-0.08(-0.23%)
Feb 27, 2023	35.20	35.31	34.64	34.85	1,054,339	+0.15(+0.43%)
Feb 24, 2023	34.24	34.93	34.06	34.70	1,353,825	-0.32(-0.90%)
Feb 23, 2023	34.47	35.14	34.12	35.01	1,160,301	+0.74(+2.16%)
Feb 22, 2023	34.40	34.80	34.04	34.28	1,389,753	+0.26(+0.75%)
Feb 21, 2023	34.64	34.83	33.87	34.02	1,541,051	-1.13(-3.22%)
Feb 17, 2023	35.90	35.90	34.80	35.15	1,593,665	-0.91(-2.52%)
Feb 16, 2023	35.96	36.44	35.62	36.06	1,136,199	-0.53(-1.45%)
Feb 15, 2023	36.60	36.82	36.26	36.59	1,056,037	-0.35(-0.96%)
Feb 14, 2023	37.05	37.59	36.37	36.95	1,477,926	-0.68(-1.81%)
Feb 13, 2023	36.70	37.69	36.63	37.63	935,795	+0.80(+2.17%)
Feb 10, 2023	36.57	37.27	36.38	36.83	1,231,683	+0.06(+0.16%)
Feb 09, 2023	37.53	37.72	36.68	36.77	1,607,522	-0.38(-1.03%)
Feb 08, 2023	38.50	38.59	37.09	37.15	1,969,775	-1.73(-4.44%)
Feb 07, 2023	38.06	39.09	37.94	38.88	1,399,575	+0.42(+1.10%)
Feb 06, 2023	38.67	38.86	38.19	38.45	1,058,614	-0.67(-1.71%)
Feb 03, 2023	38.74	39.76	38.72	39.13	1,169,384	-0.73(-1.83%)
Feb 02, 2023	38.94	40.34	38.90	39.85	2,059,855	+1.58(+4.12%)