News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

KB Home (KBH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.23

+0.69

(+2.12%)

As of 01:10PM EDT. Market open.

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	32.82	33.42	32.78	33.23	33.23	363,763
10 Aug 2022	32.26	33.29	32.25	32.54	32.54	1,410,600
09 Aug 2022	32.04	32.27	31.20	31.40	31.40	1,506,100
08 Aug 2022	31.85	32.64	31.85	32.31	32.31	1,243,200
05 Aug 2022	30.90	31.88	30.69	31.70	31.70	911,800
04 Aug 2022	31.03	32.21	30.92	31.69	31.69	1,165,100
03 Aug 2022	30.91	31.30	30.23	31.11	31.11	1,158,100
03 Aug 2022	0.15 Dividend
02 Aug 2022	32.31	32.44	30.85	30.89	30.74	988,400
01 Aug 2022	32.52	33.14	32.06	32.69	32.53	1,031,700
29 July 2022	32.78	32.78	31.93	32.64	32.48	1,123,400
28 July 2022	32.61	33.16	31.87	32.62	32.46	1,557,500
27 July 2022	31.65	32.66	30.95	32.48	32.32	1,369,700
26 July 2022	31.54	31.86	31.29	31.50	31.35	1,051,600
25 July 2022	31.94	32.26	31.42	31.74	31.59	1,293,100
22 July 2022	32.42	33.22	31.79	32.42	32.26	1,539,100
21 July 2022	30.87	32.13	30.44	32.13	31.97	1,749,400
20 July 2022	31.60	31.60	30.74	31.37	31.22	1,657,600
19 July 2022	30.38	31.47	30.22	31.37	31.22	1,456,900
18 July 2022	30.58	31.05	30.01	30.31	30.16	1,482,600
15 July 2022	30.92	30.92	29.61	30.41	30.26	1,013,300
14 July 2022	30.24	30.40	29.53	30.24	30.09	895,500
13 July 2022	29.63	30.76	29.01	30.60	30.45	1,073,900
12 July 2022	30.08	31.33	30.01	30.39	30.24	1,526,100
11 July 2022	30.00	30.89	29.88	30.37	30.22	1,558,000
08 July 2022	29.94	30.77	29.92	30.62	30.47	1,000,800
07 July 2022	30.31	30.60	29.71	30.17	30.02	1,120,300
06 July 2022	30.59	30.94	29.22	30.24	30.09	1,756,200
05 July 2022	29.12	30.60	29.12	30.57	30.42	1,599,800
01 July 2022	28.66	29.95	28.55	29.65	29.51	2,184,900
30 June 2022	27.90	28.74	27.46	28.46	28.32	1,403,200
29 June 2022	28.37	28.48	27.68	28.14	28.00	1,142,900
28 June 2022	29.58	29.70	28.57	28.60	28.46	1,480,300
27 June 2022	29.38	30.03	28.74	29.30	29.16	1,775,900
24 June 2022	28.59	29.71	28.37	29.20	29.06	3,165,700
23 June 2022	27.55	28.84	27.27	28.49	28.35	5,746,400
22 June 2022	25.10	26.56	25.06	26.23	26.10	3,811,300
21 June 2022	26.03	26.67	25.32	25.61	25.49	2,579,900
17 June 2022	25.65	25.89	24.78	25.56	25.44	3,220,600
16 June 2022	27.21	27.43	25.47	26.04	25.91	3,613,700
15 June 2022	28.81	29.15	27.63	28.32	28.18	1,923,800
14 June 2022	28.96	29.41	28.26	28.53	28.39	2,221,100
13 June 2022	30.04	30.72	28.44	29.08	28.94	2,878,200
10 June 2022	32.58	32.69	31.18	31.20	31.05	1,638,000
09 June 2022	32.57	33.72	32.36	33.09	32.93	1,555,000
08 June 2022	33.13	33.63	32.66	32.94	32.78	2,066,200
07 June 2022	32.94	33.72	32.49	33.61	33.45	2,510,300
06 June 2022	33.89	33.89	33.25	33.36	33.20	1,243,900
03 June 2022	33.67	34.06	33.48	33.65	33.49	1,368,200
02 June 2022	34.39	34.62	33.67	34.15	33.98	1,246,600
01 June 2022	34.53	34.62	33.85	34.00	33.83	1,700,600
31 May 2022	34.43	34.72	33.85	34.49	34.32	948,800
27 May 2022	34.68	34.92	34.12	34.81	34.64	1,493,900
26 May 2022	33.07	34.60	32.99	34.38	34.21	2,033,000
25 May 2022	31.54	33.12	31.54	32.97	32.81	2,143,600
24 May 2022	31.96	32.10	30.65	31.37	31.22	2,015,600
23 May 2022	33.32	33.36	32.04	32.25	32.09	1,370,400
20 May 2022	33.17	33.24	31.69	33.02	32.86	1,420,200
19 May 2022	31.85	33.44	31.70	32.72	32.56	2,864,600
18 May 2022	33.50	33.50	31.68	31.88	31.73	1,989,400
17 May 2022	33.70	34.06	32.72	34.03	33.86	1,403,300
16 May 2022	33.28	33.43	31.79	32.89	32.73	1,653,000
13 May 2022	32.76	33.89	32.57	33.33	33.17	2,206,200
12 May 2022	30.70	33.11	30.55	32.76	32.60	2,828,800
11 May 2022	33.18	33.39	30.80	30.88	30.73	2,742,300
10 May 2022	33.95	34.12	32.54	33.18	33.02	2,258,100
09 May 2022	32.42	33.92	32.42	33.34	33.18	2,954,000
06 May 2022	33.60	33.73	32.16	33.21	33.05	2,146,400
05 May 2022	34.84	35.46	33.63	33.97	33.81	2,079,000
04 May 2022	33.72	35.84	33.32	35.71	35.54	2,462,700
04 May 2022	0.15 Dividend
03 May 2022	33.00	33.89	32.78	33.73	33.42	1,055,900
02 May 2022	32.24	33.10	31.88	33.05	32.74	1,342,800
29 Apr 2022	33.99	34.35	32.29	32.43	32.13	1,596,900
28 Apr 2022	33.09	34.38	32.34	34.16	33.84	2,473,200
27 Apr 2022	33.20	33.66	32.20	32.37	32.07	2,354,500
26 Apr 2022	34.37	34.80	33.34	33.35	33.04	3,139,000
25 Apr 2022	32.03	33.99	31.60	33.91	33.60	2,410,400
22 Apr 2022	33.55	33.56	32.31	32.36	32.06	1,549,300
21 Apr 2022	34.88	35.33	33.53	33.74	33.43	3,283,000
20 Apr 2022	34.47	35.48	34.16	34.21	33.89	1,864,600
19 Apr 2022	33.03	34.28	33.03	34.06	33.74	1,812,200
18 Apr 2022	32.94	33.57	32.53	32.77	32.47	1,923,300
14 Apr 2022	33.17	33.80	32.81	33.20	32.89	3,781,000
13 Apr 2022	32.07	33.49	32.04	33.17	32.86	3,600,400
12 Apr 2022	32.15	33.21	32.01	32.16	31.86	4,682,700
11 Apr 2022	31.10	32.05	30.90	31.45	31.16	3,381,000
08 Apr 2022	31.07	32.39	30.90	31.02	30.73	2,329,900
07 Apr 2022	31.00	31.35	30.13	31.07	30.78	3,376,800
06 Apr 2022	31.40	31.54	30.71	30.99	30.70	2,995,500
05 Apr 2022	33.17	33.78	31.85	32.02	31.72	2,855,600
04 Apr 2022	32.84	33.45	32.68	33.09	32.78	1,960,100
01 Apr 2022	32.82	33.07	32.27	32.74	32.44	2,888,100
31 Mar 2022	33.55	33.88	32.38	32.38	32.08	2,637,200
30 Mar 2022	34.88	34.90	33.65	33.91	33.60	2,306,600
29 Mar 2022	34.50	35.26	34.33	34.98	34.66	2,930,300
28 Mar 2022	33.38	34.05	33.12	33.83	33.52	3,061,500
25 Mar 2022	34.31	34.60	33.38	33.69	33.38	3,706,900
24 Mar 2022	34.44	36.17	33.50	34.38	34.06	8,803,400
23 Mar 2022	37.38	37.55	35.86	36.03	35.70	5,115,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,325.40+86.70(+1.20%)

AUD/USD0.7116+0.0035(+0.49%)

ASX 2007,071.00+78.30(+1.12%)

OIL94.46+2.53(+2.75%)

GOLD1,804.40-9.30(-0.51%)

BTC-AUD34,215.73+436.16(+1.29%)

News that makes you smarter and richer... For free.

KB Home (KBH)

ALL ORDS
7,325.40
+86.70(+1.20%)

AUD/USD
0.7116
+0.0035(+0.49%)

ASX 200
7,071.00
+78.30(+1.12%)

OIL
94.46
+2.53(+2.75%)

GOLD
1,804.40
-9.30(-0.51%)

BTC-AUD
34,215.73
+436.16(+1.29%)