KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	36.67	37.41	36.63	37.23	1,552,225	+0.28(+0.76%)
Feb 25, 2022	35.35	37.02	36.09	36.95	1,580,934	+1.45(+4.07%)
Feb 24, 2022	32.91	35.66	32.72	35.50	2,094,741	+1.48(+4.37%)
Feb 23, 2022	35.28	35.38	33.87	34.02	1,869,833	-1.00(-2.86%)
Feb 22, 2022	36.06	36.43	34.77	35.02	2,091,145	-1.55(-4.24%)
Feb 18, 2022				36.57	0	-0.07(-0.18%)
Feb 17, 2022	37.53	37.83	36.49	36.64	1,547,659	-1.26(-3.33%)
Feb 16, 2022	37.62	38.15	37.27	37.90	1,489,490	-0.09(-0.23%)
Feb 15, 2022	37.99	38.39	37.72	37.99	1,097,773	+0.42(+1.13%)
Feb 14, 2022	36.98	38.07	36.98	37.56	1,364,790	+0.37(+0.99%)
Feb 11, 2022	37.79	38.18	36.90	37.20	1,488,258	-0.19(-0.52%)
Feb 10, 2022	38.53	39.28	37.13	37.39	2,231,959	-2.23(-5.62%)
Feb 09, 2022	38.66	39.79	38.66	39.62	1,490,098	+1.17(+3.03%)
Feb 08, 2022	37.81	38.44	37.52	38.45	1,880,711	+0.66(+1.73%)
Feb 07, 2022	37.78	38.37	37.42	37.80	1,835,520	+0.37(+0.98%)
Feb 04, 2022	39.91	40.07	37.38	37.43	2,682,135	-2.84(-7.06%)
Feb 03, 2022	40.44			40.27	955,204	-0.88(-2.13%)
Feb 02, 2022	40.12	41.32	39.82	41.15	1,547,306	+1.30(+3.27%)
Feb 01, 2022	40.96	41.10	38.72	39.85	2,050,120	-0.74(-1.82%)
Jan 31, 2022	39.25	40.61		40.59	1,610,154	+1.01(+2.55%)
Jan 28, 2022	38.45	39.60	37.64	39.58	1,607,891	+1.25(+3.26%)
Jan 27, 2022	39.16	39.66	37.88	38.33	2,162,987	-0.31(-0.80%)
Jan 26, 2022	41.26	41.42	38.49	38.64	2,162,638	-1.95(-4.80%)
Jan 25, 2022	39.94	41.07	39.34	40.59	1,921,823	-0.42(-1.03%)
Jan 24, 2022	38.10	41.03	37.97	41.01	3,223,037	+2.03(+5.20%)
Jan 21, 2022	40.10	40.61	38.95	38.98	2,932,494	-0.90(-2.26%)
Jan 20, 2022	41.95	42.30	39.76	39.89	2,772,920	-1.83(-4.38%)
Jan 19, 2022	42.70	43.27	41.51	41.71	3,850,510	-1.71(-3.94%)
Jan 18, 2022	46.54	46.79	43.11	43.42	3,688,872	-3.69(-7.83%)
Jan 14, 2022				47.11	0	-0.33(-0.69%)
Jan 13, 2022	45.11	48.00	44.37	47.44	20,065,776	+6.72(+16.52%)
Jan 12, 2022	40.75	41.34	40.54	40.71	3,613,834	+0.22(+0.55%)
Jan 11, 2022	39.70	40.80	39.47	40.49	2,446,635	+1.02(+2.58%)
Jan 10, 2022	38.38	39.55	37.61	39.47	3,041,689	+1.28(+3.35%)
Jan 07, 2022	40.22	40.54	38.15	38.20	1,762,405	-2.04(-5.06%)
Jan 06, 2022	41.17	41.25	39.86	40.23	1,584,235	-1.08(-2.60%)
Jan 05, 2022	41.88	43.06	41.17	41.31	1,251,360	-0.78(-1.85%)
Jan 04, 2022	41.57	42.31	41.48	42.09	905,516	+0.67(+1.62%)
Jan 03, 2022	43.18	43.22	41.22	41.41	1,134,142	-1.56(-3.62%)
Dec 31, 2021	42.75	43.23	42.56	42.97	625,402	+0.17(+0.40%)
Dec 30, 2021	43.54	43.65	42.72	42.80	560,746	-0.56(-1.29%)
Dec 29, 2021	42.91	43.55	42.87	43.36	1,192,993	+0.42(+0.98%)
Dec 28, 2021	42.28	43.47	42.28	42.93	1,496,328	+0.50(+1.18%)
Dec 27, 2021	41.84	42.45	41.69	42.43	1,145,451	+0.72(+1.73%)
Dec 23, 2021	41.95	42.09	41.53	41.71	679,515	+0.03(+0.07%)
Dec 22, 2021	40.14	41.70	39.98	41.68	1,013,466	+1.37(+3.41%)
Dec 21, 2021	39.52	40.33	39.43	40.31	1,009,691	+1.33(+3.40%)
Dec 20, 2021	39.72	39.96	38.31	38.98	1,373,732	-1.34(-3.31%)
Dec 17, 2021	41.10	41.42	40.14	40.32	3,232,546	-1.15(-2.78%)
Dec 16, 2021	41.99	42.31	41.36	41.47	1,151,806	-0.96(-2.26%)
Dec 15, 2021	41.79	42.58	41.50	42.43	1,433,490	+0.85(+2.06%)
Dec 14, 2021	41.70	42.13	41.17	41.58	1,490,462	-0.56(-1.32%)
Dec 13, 2021	43.86	44.03	41.90	42.13	1,350,569	-0.72(-1.68%)
Dec 10, 2021	42.59	42.88	42.11	42.86	899,349	+0.67(+1.59%)
Dec 09, 2021	42.34	43.18	42.04	42.18	1,088,572	-0.40(-0.95%)
Dec 08, 2021	42.73	43.08	42.18	42.59	1,309,256	+0.20(+0.48%)
Dec 07, 2021	42.95	43.09	42.11	42.38	1,115,787	-0.18(-0.43%)
Dec 06, 2021	41.18	42.87	40.81	42.57	1,668,430	+2.02(+4.98%)
Dec 03, 2021	40.80	40.91	39.91	40.55	1,939,786	+0.12(+0.31%)
Dec 02, 2021	38.77	40.67	38.30	40.43	1,697,661	+2.15(+5.62%)