Australia markets open in 5 hours 58 minutes

KB Home (KBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.85-0.28 (-0.34%)
As of 02:02PM EDT. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202481.1882.7881.1881.8581.85823,986
16 July 202477.5082.4077.3982.1382.132,148,847
15 July 202476.5177.4576.3176.6176.611,383,141
12 July 202474.9078.1974.5676.1376.132,951,386
11 July 202469.6074.1169.5673.7973.792,625,041
10 July 202465.8167.2965.8166.8966.891,272,722
09 July 202466.1566.7865.3265.3565.351,315,258
08 July 202466.6767.1565.9666.5666.561,256,819
05 July 202466.4666.7565.5765.8965.89657,727
03 July 202466.4067.4466.2266.6066.60512,772
02 July 202466.5166.7365.3666.4166.411,288,941
01 July 202470.5070.5067.2167.4467.441,257,169
28 June 202469.9570.7369.6370.1870.182,081,821
27 June 202468.8569.5368.1469.5169.511,017,090
26 June 202468.9969.5868.5468.8268.821,240,773
25 June 202471.6071.6069.0769.3369.331,260,173
24 June 202470.5071.7969.7771.7371.731,438,279
21 June 202469.3371.2068.1870.5470.543,549,784
20 June 202470.3071.8569.3569.9869.983,695,432
18 June 202468.8269.6267.9068.0468.043,525,489
17 June 202468.4869.7568.1269.5269.521,324,596
14 June 202468.1968.5167.4468.4068.40857,507
13 June 202469.0069.8668.3269.4769.47947,123
12 June 202470.8872.4768.9669.3169.311,141,008
11 June 202468.7468.7967.0967.5467.541,148,647
10 June 202467.5069.5767.1869.3269.321,188,185
07 June 202468.0068.4667.1568.1568.151,330,013
06 June 202469.7971.0769.7969.9069.901,091,274
05 June 202469.1570.2368.5470.1370.13856,941
04 June 202470.3170.7568.7968.8468.841,177,349
03 June 202471.4571.4570.4270.9670.96534,923
31 May 202470.3971.4869.6570.6070.601,084,255
30 May 202468.4969.9468.4969.9269.92557,305
29 May 202468.5068.8167.7067.9467.94796,497
28 May 202471.0271.2868.8869.2469.24949,539
24 May 202469.8670.5569.7670.5070.50805,697
23 May 202470.3770.4368.7269.1969.191,332,128
22 May 202470.5871.0368.9069.7769.772,491,395
21 May 202473.0073.1470.9671.3071.301,656,532
20 May 202473.0773.7272.7973.2573.251,334,515
17 May 202473.0073.4472.6173.0573.051,494,642
16 May 202474.1174.2672.6672.7772.772,396,023
15 May 202472.1374.6572.1374.3474.341,618,996
14 May 202470.8771.1270.2170.5570.55915,542
13 May 202470.0270.3869.6670.1070.101,327,976
10 May 202470.3170.5469.8970.1470.14685,995
09 May 202469.4870.5669.2770.2870.281,299,045
08 May 202468.7969.4768.3369.3769.371,782,669
08 May 20240.25 Dividend
07 May 202470.3370.5869.6469.7669.51983,393
06 May 202469.6570.3769.1970.0369.781,746,025
03 May 202467.8770.1267.8768.7868.531,915,901
02 May 202466.3766.5565.2166.1165.87773,518
01 May 202464.8067.3664.4365.6465.40861,702
30 Apr 202465.2865.8664.7364.7664.53931,422
29 Apr 202466.0766.7965.5766.1265.88659,610
26 Apr 202464.9366.2764.6865.6065.36717,433
25 Apr 202463.3364.5062.3664.2764.04889,897
24 Apr 202465.4566.2064.3764.7964.56799,148
23 Apr 202463.1765.7662.8265.6165.371,063,080
22 Apr 202461.6162.9961.1562.6962.471,236,139
19 Apr 202461.0062.1060.8261.0360.811,713,776
18 Apr 202462.8262.9260.2660.4160.191,191,375
17 Apr 202462.4862.5860.5860.9260.70885,563
16 Apr 202462.0362.4361.2661.8361.61866,761
15 Apr 202464.4564.7962.8663.1462.911,064,810
12 Apr 202464.1964.3163.5064.1063.87695,145
11 Apr 202464.3565.0163.8664.8164.58777,561
10 Apr 202464.4264.7262.9663.7563.521,239,107
09 Apr 202467.2867.4665.8267.0466.80940,445
08 Apr 202467.6367.8166.1866.4566.21789,839
05 Apr 202466.3167.6666.3167.3667.12820,017
04 Apr 202469.0769.0766.2766.4266.181,119,665
03 Apr 202467.4068.2667.2568.1867.94752,628
02 Apr 202468.8068.9867.0067.7067.461,207,765
01 Apr 202471.0371.3469.5469.8769.62620,264
28 Mar 202469.7471.5469.7370.8870.631,639,247
27 Mar 202468.9169.6168.1269.5669.31697,053
26 Mar 202468.5069.0668.0868.1867.94767,131
25 Mar 202468.0869.0067.6668.4068.151,486,183
22 Mar 202468.8869.0567.9668.4068.151,289,300
21 Mar 202471.3972.0068.5168.6268.372,548,265
20 Mar 202468.2270.2867.5169.8969.641,299,014
19 Mar 202466.9168.4566.6468.2367.99760,897
18 Mar 202468.4968.6065.9267.0666.821,372,451
15 Mar 202466.0067.9365.8167.9067.663,196,939
14 Mar 202468.8669.7466.1966.8966.651,504,328
13 Mar 202469.5970.9169.5970.1769.921,137,262
12 Mar 202468.3069.6767.7369.3669.11997,350
11 Mar 202469.2169.4668.3369.1068.85879,663
08 Mar 202470.3570.8868.7669.4569.20727,869
07 Mar 202469.1770.7068.8669.8769.621,289,934
06 Mar 202468.2768.8367.6868.4168.16913,394
05 Mar 202467.8269.1867.2667.5067.261,090,900
04 Mar 202468.6669.5867.8167.8667.621,076,549
01 Mar 202466.4668.2765.9568.2468.00997,067
29 Feb 202464.4566.6564.4566.4366.191,606,141
28 Feb 202463.5164.2963.2263.9663.73930,686
27 Feb 202463.9264.6063.2163.7063.47932,023
26 Feb 202463.6163.9263.1763.4263.19576,967
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...