Get our best money-saving hacks and pro tips now

KB Home (KBH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.78

+0.17

(+0.43%)

As of 02:29PM EDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	39.61	40.13	39.51	39.78	39.78	554,449
30 Mar 2023	40.39	40.50	39.48	39.61	39.61	1,631,100
29 Mar 2023	40.57	40.59	39.80	40.24	40.24	1,430,200
28 Mar 2023	40.16	40.65	40.00	40.33	40.33	1,380,800
27 Mar 2023	40.50	40.67	40.03	40.09	40.09	2,151,200
24 Mar 2023	40.17	40.58	38.90	40.41	40.41	3,698,300
23 Mar 2023	39.50	40.52	38.82	39.57	39.57	6,095,100
22 Mar 2023	36.58	37.72	36.55	36.80	36.80	3,438,800
21 Mar 2023	36.08	36.79	36.01	36.64	36.64	3,061,200
20 Mar 2023	35.39	36.06	35.26	35.68	35.68	1,400,200
17 Mar 2023	35.61	35.65	34.89	35.28	35.28	2,544,500
16 Mar 2023	34.96	35.64	34.32	35.53	35.53	1,405,400
15 Mar 2023	35.26	35.80	34.44	34.90	34.90	1,508,400
14 Mar 2023	35.63	35.86	34.93	35.37	35.37	1,145,200
13 Mar 2023	34.04	35.98	33.98	35.07	35.07	2,744,400
10 Mar 2023	35.76	35.80	33.92	34.62	34.62	1,636,200
09 Mar 2023	35.58	36.34	35.43	35.55	35.55	1,508,900
08 Mar 2023	35.38	35.61	34.95	35.61	35.61	900,100
07 Mar 2023	35.27	35.65	34.92	35.09	35.09	1,271,400
06 Mar 2023	35.05	35.63	34.85	34.99	34.99	1,601,000
03 Mar 2023	35.69	35.95	35.20	35.76	35.76	1,164,100
02 Mar 2023	34.60	35.19	34.20	35.19	35.19	1,235,000
01 Mar 2023	35.15	35.62	34.86	34.89	34.89	1,403,200
28 Feb 2023	35.48	35.80	35.23	35.27	35.27	1,090,200
27 Feb 2023	35.71	35.82	35.14	35.35	35.35	1,039,300
24 Feb 2023	34.73	35.43	34.55	35.20	35.20	1,334,600
23 Feb 2023	34.97	35.65	34.61	35.52	35.52	1,143,800
22 Feb 2023	34.90	35.30	34.53	34.77	34.77	1,370,000
21 Feb 2023	35.14	35.33	34.36	34.51	34.51	1,519,100
17 Feb 2023	36.42	36.42	35.30	35.66	35.66	1,571,000
16 Feb 2023	36.48	36.97	36.13	36.58	36.58	1,120,000
15 Feb 2023	37.13	37.35	36.78	37.12	37.12	1,041,000
14 Feb 2023	37.58	38.13	36.89	37.48	37.48	1,456,900
13 Feb 2023	37.23	38.23	37.16	38.17	38.17	922,500
10 Feb 2023	37.10	37.81	36.91	37.36	37.36	1,214,200
09 Feb 2023	38.07	38.26	37.21	37.30	37.30	1,584,600
08 Feb 2023	39.06	39.15	37.63	37.69	37.69	1,941,700
07 Feb 2023	38.61	39.65	38.49	39.44	39.44	1,379,700
06 Feb 2023	39.23	39.42	38.74	39.01	39.01	1,043,500
03 Feb 2023	39.30	40.33	39.28	39.69	39.69	1,152,600
02 Feb 2023	39.50	40.92	39.46	40.43	40.43	2,030,500
01 Feb 2023	38.24	39.21	37.49	38.83	38.83	2,149,800
01 Feb 2023	0.15 Dividend
31 Jan 2023	37.29	38.48	37.29	38.45	38.30	1,487,400
30 Jan 2023	37.04	37.76	36.70	36.75	36.61	1,156,200
27 Jan 2023	37.01	37.67	37.01	37.48	37.33	1,015,700
26 Jan 2023	37.24	37.70	36.84	37.40	37.25	1,231,900
25 Jan 2023	36.72	37.30	36.58	37.00	36.86	1,518,600
24 Jan 2023	35.87	36.90	35.87	36.83	36.69	1,227,300
23 Jan 2023	35.25	36.23	35.25	36.13	35.99	1,379,300
20 Jan 2023	34.85	35.38	34.33	35.36	35.22	1,129,400
19 Jan 2023	35.02	35.17	34.38	34.80	34.66	1,057,900
18 Jan 2023	35.49	36.56	35.19	35.29	35.15	2,117,900
17 Jan 2023	35.10	35.41	34.96	35.19	35.05	1,861,100
13 Jan 2023	34.52	35.52	34.38	35.10	34.96	2,048,600
12 Jan 2023	34.49	35.19	33.53	34.91	34.77	4,692,900
11 Jan 2023	35.24	36.18	35.12	35.94	35.80	4,132,200
10 Jan 2023	34.00	34.87	33.91	34.85	34.71	1,203,600
09 Jan 2023	34.63	35.10	34.31	34.41	34.28	1,469,800
06 Jan 2023	34.16	34.72	34.01	34.55	34.42	1,215,600
05 Jan 2023	32.93	33.79	32.52	33.75	33.62	1,163,300
04 Jan 2023	33.06	33.67	32.94	33.35	33.22	1,421,600
03 Jan 2023	32.46	32.74	32.04	32.46	32.33	1,189,400
30 Dec 2022	31.64	32.01	31.55	31.85	31.73	693,600
29 Dec 2022	31.55	32.35	31.36	32.03	31.91	945,700
28 Dec 2022	32.10	32.18	31.30	31.33	31.21	1,132,000
27 Dec 2022	31.93	32.39	31.88	32.02	31.90	665,600
23 Dec 2022	32.29	32.43	31.74	32.14	32.01	838,300
22 Dec 2022	31.87	32.48	31.50	32.46	32.33	1,773,100
21 Dec 2022	31.93	32.53	31.79	32.19	32.06	1,222,400
20 Dec 2022	30.93	31.52	30.70	31.36	31.24	874,100
19 Dec 2022	31.98	32.13	31.08	31.27	31.15	850,300
16 Dec 2022	32.19	32.45	31.57	32.16	32.03	1,658,100
15 Dec 2022	31.24	32.91	31.16	32.81	32.68	1,596,800
14 Dec 2022	32.23	32.72	31.64	32.11	31.98	1,044,400
13 Dec 2022	33.53	34.21	31.86	32.09	31.96	1,847,300
12 Dec 2022	31.34	31.81	30.88	31.68	31.56	633,900
09 Dec 2022	31.15	31.65	31.04	31.05	30.93	588,300
08 Dec 2022	31.32	32.05	31.19	31.59	31.47	894,600
07 Dec 2022	30.60	31.48	30.51	31.37	31.25	869,900
06 Dec 2022	30.89	31.01	29.84	30.29	30.17	826,800
05 Dec 2022	30.92	31.19	30.62	30.89	30.77	697,900
02 Dec 2022	30.98	31.98	30.83	31.50	31.38	1,053,700
01 Dec 2022	31.97	32.76	31.63	32.01	31.89	1,529,400
30 Nov 2022	30.50	31.40	29.84	31.39	31.27	959,700
29 Nov 2022	30.15	30.81	30.15	30.78	30.66	652,500
28 Nov 2022	30.62	31.07	30.16	30.40	30.28	853,500
25 Nov 2022	30.62	30.92	30.58	30.86	30.74	235,800
23 Nov 2022	30.25	30.98	29.92	30.91	30.79	688,000
22 Nov 2022	30.00	30.41	29.77	30.33	30.21	1,047,400
21 Nov 2022	29.99	29.99	29.42	29.58	29.46	638,100
18 Nov 2022	30.38	30.43	29.34	30.01	29.89	1,096,100
17 Nov 2022	29.70	29.85	29.10	29.83	29.71	1,403,300
16 Nov 2022	30.62	30.70	30.27	30.50	30.38	902,200
15 Nov 2022	31.00	31.34	30.22	30.74	30.62	1,538,800
14 Nov 2022	31.00	31.26	30.04	30.12	30.00	1,793,300
11 Nov 2022	31.01	31.86	30.72	31.41	31.29	1,278,100
10 Nov 2022	29.91	32.30	29.79	31.03	30.91	3,241,200
09 Nov 2022	27.79	29.05	27.62	27.99	27.88	1,345,600
09 Nov 2022	0.15 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6681-0.0037(-0.55%)

OIL75.58+1.21(+1.63%)

GOLD1,986.40-11.30(-0.57%)

Bitcoin AUD42,401.47+678.41(+1.63%)

Get our best money-saving hacks and pro tips now

KB Home (KBH)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6681
-0.0037(-0.55%)

OIL
75.58
+1.21(+1.63%)

GOLD
1,986.40
-11.30(-0.57%)

Bitcoin AUD
42,401.47
+678.41(+1.63%)