KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	36.80	37.54	36.76	37.36	1,546,663	+0.28(+0.76%)
Feb 25, 2022	35.47	37.16	36.22	37.08	1,575,269	+1.45(+4.07%)
Feb 24, 2022	33.03	35.79	32.84	35.63	2,087,234	+1.49(+4.37%)
Feb 23, 2022	35.41	35.51	33.99	34.14	1,863,132	-1.01(-2.86%)
Feb 22, 2022	36.19	36.56	34.89	35.14	2,083,651	-1.56(-4.24%)
Feb 18, 2022				36.70	0	-0.07(-0.18%)
Feb 17, 2022	37.67	37.96	36.62	36.77	1,542,112	-1.27(-3.33%)
Feb 16, 2022	37.76	38.29	37.41	38.04	1,484,152	-0.09(-0.23%)
Feb 15, 2022	38.12	38.53	37.85	38.12	1,093,839	+0.43(+1.13%)
Feb 14, 2022	37.11	38.21	37.11	37.70	1,359,899	+0.37(+0.98%)
Feb 11, 2022	37.92	38.32	37.03	37.33	1,482,924	-0.19(-0.52%)
Feb 10, 2022	38.67	39.42	37.26	37.52	2,223,961	-2.24(-5.62%)
Feb 09, 2022	38.80	39.93	38.80	39.76	1,484,758	+1.17(+3.03%)
Feb 08, 2022	37.95	38.58	37.66	38.59	1,873,971	+0.66(+1.73%)
Feb 07, 2022	37.91	38.51	37.55	37.93	1,828,942	+0.37(+0.98%)
Feb 04, 2022	40.05	40.21	37.51	37.56	2,672,523	-2.85(-7.06%)
Feb 03, 2022	40.58			40.42	951,781	-0.88(-2.13%)
Feb 02, 2022	40.26	41.47	39.96	41.30	1,541,761	+1.31(+3.27%)
Feb 01, 2022	41.11	41.25	38.86	39.99	2,042,773	-0.74(-1.82%)
Jan 31, 2022	39.39	40.75		40.73	1,604,383	+1.01(+2.55%)
Jan 28, 2022	38.58	39.74	37.77	39.72	1,602,128	+1.25(+3.26%)
Jan 27, 2022	39.30	39.80	38.02	38.47	2,155,235	-0.31(-0.80%)
Jan 26, 2022	41.41	41.57	38.63	38.78	2,154,888	-1.96(-4.80%)
Jan 25, 2022	40.09	41.22	39.48	40.73	1,914,936	-0.42(-1.03%)
Jan 24, 2022	38.24	41.18	38.10	41.16	3,211,487	+2.03(+5.20%)
Jan 21, 2022	40.24	40.75	39.09	39.12	2,921,984	-0.91(-2.26%)
Jan 20, 2022	42.10	42.45	39.91	40.03	2,762,982	-1.83(-4.38%)
Jan 19, 2022	42.86	43.42	41.66	41.86	3,836,711	-1.72(-3.94%)
Jan 18, 2022	46.71	46.96	43.27	43.58	3,675,652	-3.70(-7.83%)
Jan 14, 2022				47.28	0	-0.33(-0.69%)
Jan 13, 2022	45.28	48.17	44.53	47.61	19,993,866	+6.75(+16.52%)
Jan 12, 2022	40.90	41.49	40.68	40.86	3,600,883	+0.22(+0.55%)
Jan 11, 2022	39.85	40.95	39.61	40.64	2,437,867	+1.02(+2.58%)
Jan 10, 2022	38.52	39.69	37.74	39.62	3,030,789	+1.28(+3.35%)
Jan 07, 2022	40.37	40.69	38.29	38.33	1,756,089	-2.04(-5.06%)
Jan 06, 2022	41.32	41.40	40.00	40.38	1,578,558	-1.08(-2.60%)
Jan 05, 2022	42.03	43.21	41.32	41.46	1,246,875	-0.78(-1.85%)
Jan 04, 2022	41.72	42.46	41.63	42.24	902,271	+0.67(+1.62%)
Jan 03, 2022	43.34	43.38	41.37	41.56	1,130,077	-1.56(-3.62%)
Dec 31, 2021	42.90	43.39	42.71	43.13	623,160	+0.17(+0.40%)
Dec 30, 2021	43.69	43.81	42.88	42.95	558,736	-0.56(-1.29%)
Dec 29, 2021	43.07	43.70	43.02	43.51	1,188,718	+0.42(+0.98%)
Dec 28, 2021	42.43	43.63	42.43	43.09	1,490,966	+0.50(+1.18%)
Dec 27, 2021	41.99	42.60	41.84	42.59	1,141,346	+0.72(+1.73%)
Dec 23, 2021	42.10	42.24	41.68	41.86	677,080	+0.03(+0.07%)
Dec 22, 2021	40.28	41.85	40.13	41.83	1,009,834	+1.38(+3.41%)
Dec 21, 2021	39.66	40.47	39.57	40.45	1,006,073	+1.33(+3.40%)
Dec 20, 2021	39.87	40.11	38.45	39.12	1,368,808	-1.34(-3.31%)
Dec 17, 2021	41.25	41.57	40.28	40.46	3,220,962	-1.16(-2.78%)
Dec 16, 2021	42.14	42.46	41.51	41.62	1,147,678	-0.96(-2.26%)
Dec 15, 2021	41.94	42.73	41.65	42.59	1,428,353	+0.86(+2.06%)
Dec 14, 2021	41.85	42.28	41.32	41.73	1,485,121	-0.56(-1.32%)
Dec 13, 2021	44.02	44.19	42.05	42.29	1,345,729	-0.72(-1.68%)
Dec 10, 2021	42.74	43.04	42.26	43.01	896,126	+0.67(+1.59%)
Dec 09, 2021	42.49	43.34	42.19	42.33	1,084,670	-0.40(-0.95%)
Dec 08, 2021	42.88	43.24	42.33	42.74	1,304,564	+0.20(+0.48%)
Dec 07, 2021	43.11	43.25	42.26	42.54	1,111,788	-0.18(-0.43%)
Dec 06, 2021	41.33	43.02	40.96	42.72	1,662,450	+2.02(+4.97%)
Dec 03, 2021	40.95	41.06	40.05	40.70	1,932,834	+0.13(+0.31%)
Dec 02, 2021	38.91	40.81	38.43	40.57	1,691,577	+2.16(+5.62%)