Australia markets open in 6 hours 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202232.8233.4232.7833.2333.23363,763
10 Aug 202232.2633.2932.2532.5432.541,410,600
09 Aug 202232.0432.2731.2031.4031.401,506,100
08 Aug 202231.8532.6431.8532.3132.311,243,200
05 Aug 202230.9031.8830.6931.7031.70911,800
04 Aug 202231.0332.2130.9231.6931.691,165,100
03 Aug 202230.9131.3030.2331.1131.111,158,100
03 Aug 20220.15 Dividend
02 Aug 202232.3132.4430.8530.8930.74988,400
01 Aug 202232.5233.1432.0632.6932.531,031,700
29 July 202232.7832.7831.9332.6432.481,123,400
28 July 202232.6133.1631.8732.6232.461,557,500
27 July 202231.6532.6630.9532.4832.321,369,700
26 July 202231.5431.8631.2931.5031.351,051,600
25 July 202231.9432.2631.4231.7431.591,293,100
22 July 202232.4233.2231.7932.4232.261,539,100
21 July 202230.8732.1330.4432.1331.971,749,400
20 July 202231.6031.6030.7431.3731.221,657,600
19 July 202230.3831.4730.2231.3731.221,456,900
18 July 202230.5831.0530.0130.3130.161,482,600
15 July 202230.9230.9229.6130.4130.261,013,300
14 July 202230.2430.4029.5330.2430.09895,500
13 July 202229.6330.7629.0130.6030.451,073,900
12 July 202230.0831.3330.0130.3930.241,526,100
11 July 202230.0030.8929.8830.3730.221,558,000
08 July 202229.9430.7729.9230.6230.471,000,800
07 July 202230.3130.6029.7130.1730.021,120,300
06 July 202230.5930.9429.2230.2430.091,756,200
05 July 202229.1230.6029.1230.5730.421,599,800
01 July 202228.6629.9528.5529.6529.512,184,900
30 June 202227.9028.7427.4628.4628.321,403,200
29 June 202228.3728.4827.6828.1428.001,142,900
28 June 202229.5829.7028.5728.6028.461,480,300
27 June 202229.3830.0328.7429.3029.161,775,900
24 June 202228.5929.7128.3729.2029.063,165,700
23 June 202227.5528.8427.2728.4928.355,746,400
22 June 202225.1026.5625.0626.2326.103,811,300
21 June 202226.0326.6725.3225.6125.492,579,900
17 June 202225.6525.8924.7825.5625.443,220,600
16 June 202227.2127.4325.4726.0425.913,613,700
15 June 202228.8129.1527.6328.3228.181,923,800
14 June 202228.9629.4128.2628.5328.392,221,100
13 June 202230.0430.7228.4429.0828.942,878,200
10 June 202232.5832.6931.1831.2031.051,638,000
09 June 202232.5733.7232.3633.0932.931,555,000
08 June 202233.1333.6332.6632.9432.782,066,200
07 June 202232.9433.7232.4933.6133.452,510,300
06 June 202233.8933.8933.2533.3633.201,243,900
03 June 202233.6734.0633.4833.6533.491,368,200
02 June 202234.3934.6233.6734.1533.981,246,600
01 June 202234.5334.6233.8534.0033.831,700,600
31 May 202234.4334.7233.8534.4934.32948,800
27 May 202234.6834.9234.1234.8134.641,493,900
26 May 202233.0734.6032.9934.3834.212,033,000
25 May 202231.5433.1231.5432.9732.812,143,600
24 May 202231.9632.1030.6531.3731.222,015,600
23 May 202233.3233.3632.0432.2532.091,370,400
20 May 202233.1733.2431.6933.0232.861,420,200
19 May 202231.8533.4431.7032.7232.562,864,600
18 May 202233.5033.5031.6831.8831.731,989,400
17 May 202233.7034.0632.7234.0333.861,403,300
16 May 202233.2833.4331.7932.8932.731,653,000
13 May 202232.7633.8932.5733.3333.172,206,200
12 May 202230.7033.1130.5532.7632.602,828,800
11 May 202233.1833.3930.8030.8830.732,742,300
10 May 202233.9534.1232.5433.1833.022,258,100
09 May 202232.4233.9232.4233.3433.182,954,000
06 May 202233.6033.7332.1633.2133.052,146,400
05 May 202234.8435.4633.6333.9733.812,079,000
04 May 202233.7235.8433.3235.7135.542,462,700
04 May 20220.15 Dividend
03 May 202233.0033.8932.7833.7333.421,055,900
02 May 202232.2433.1031.8833.0532.741,342,800
29 Apr 202233.9934.3532.2932.4332.131,596,900
28 Apr 202233.0934.3832.3434.1633.842,473,200
27 Apr 202233.2033.6632.2032.3732.072,354,500
26 Apr 202234.3734.8033.3433.3533.043,139,000
25 Apr 202232.0333.9931.6033.9133.602,410,400
22 Apr 202233.5533.5632.3132.3632.061,549,300
21 Apr 202234.8835.3333.5333.7433.433,283,000
20 Apr 202234.4735.4834.1634.2133.891,864,600
19 Apr 202233.0334.2833.0334.0633.741,812,200
18 Apr 202232.9433.5732.5332.7732.471,923,300
14 Apr 202233.1733.8032.8133.2032.893,781,000
13 Apr 202232.0733.4932.0433.1732.863,600,400
12 Apr 202232.1533.2132.0132.1631.864,682,700
11 Apr 202231.1032.0530.9031.4531.163,381,000
08 Apr 202231.0732.3930.9031.0230.732,329,900
07 Apr 202231.0031.3530.1331.0730.783,376,800
06 Apr 202231.4031.5430.7130.9930.702,995,500
05 Apr 202233.1733.7831.8532.0231.722,855,600
04 Apr 202232.8433.4532.6833.0932.781,960,100
01 Apr 202232.8233.0732.2732.7432.442,888,100
31 Mar 202233.5533.8832.3832.3832.082,637,200
30 Mar 202234.8834.9033.6533.9133.602,306,600
29 Mar 202234.5035.2634.3334.9834.662,930,300
28 Mar 202233.3834.0533.1233.8333.523,061,500
25 Mar 202234.3134.6033.3833.6933.383,706,900
24 Mar 202234.4436.1733.5034.3834.068,803,400
23 Mar 202237.3837.5535.8636.0335.705,115,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...