Australia markets closed

KB Home (KBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.76+2.30 (+2.82%)
At close: 04:00PM EDT
84.00 +0.24 (+0.29%)
After hours: 07:38PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202483.6884.9082.9983.7683.761,910,700
25 July 202480.3783.4279.3781.4681.461,228,800
24 July 202481.2982.6079.7479.7679.761,182,800
23 July 202479.7682.2579.3381.6681.661,077,400
22 July 202480.3980.7978.3080.5680.561,215,900
19 July 202479.3880.7478.4180.0080.001,342,100
18 July 202481.6083.7479.8079.9079.903,854,200
17 July 202481.1882.7980.7280.7280.721,506,900
16 July 202477.5082.4077.3982.1382.132,150,200
15 July 202476.5177.4576.3176.6176.611,383,100
12 July 202474.9078.1974.5676.1376.132,951,600
11 July 202469.6074.1169.5673.7973.792,622,600
10 July 202465.8167.2965.8166.8966.891,272,700
09 July 202466.1566.7865.3265.3565.351,315,100
08 July 202466.6767.1565.9666.5666.561,256,800
05 July 202466.4666.7565.5865.8965.89657,700
03 July 202466.4067.4466.2266.6066.60512,800
02 July 202466.5166.7365.3666.4166.411,288,900
01 July 202470.5070.5067.2267.4467.441,257,100
28 June 202469.9570.7369.6370.1870.182,081,800
27 June 202468.8569.5368.1469.5169.511,017,100
26 June 202468.9969.5868.5468.8268.821,240,800
25 June 202471.6071.6069.0769.3369.331,260,200
24 June 202470.5071.7969.7771.7371.731,438,300
21 June 202469.3371.2068.1870.5470.543,549,700
20 June 202470.3071.8569.3569.9869.983,695,400
18 June 202468.8269.6267.9068.0468.043,525,500
17 June 202468.4869.7568.1269.5269.521,324,600
14 June 202468.1968.5167.4468.4068.40857,500
13 June 202469.0069.8668.3269.4769.47947,100
12 June 202470.8872.4768.9669.3169.311,141,000
11 June 202468.7468.8067.0967.5467.541,148,600
10 June 202467.5069.5767.1869.3269.321,188,200
07 June 202468.0068.4667.1568.1568.151,330,000
06 June 202469.7971.0769.7969.9069.901,091,300
05 June 202469.1570.2368.5470.1370.13856,900
04 June 202470.3170.7568.7968.8468.841,177,300
03 June 202471.4571.4570.4270.9670.96534,900
31 May 202470.3971.4869.6670.6070.601,084,300
30 May 202468.4969.9468.4969.9269.92557,300
29 May 202468.5068.8167.7067.9467.94796,500
28 May 202471.0271.2868.8869.2469.24949,500
24 May 202469.8670.5569.7670.5070.50805,500
23 May 202470.3770.4368.7269.1969.191,332,100
22 May 202470.5871.0368.9069.7769.772,491,400
21 May 202473.0073.1470.9671.3071.301,656,500
20 May 202473.0773.7272.7973.2573.251,334,500
17 May 202473.0073.4472.6173.0573.051,494,600
16 May 202474.1174.2772.6672.7772.772,396,000
15 May 202472.1374.6672.1374.3474.341,619,000
14 May 202470.8771.1270.2170.5570.55915,500
13 May 202470.0270.3869.6670.1070.101,328,000
10 May 202470.3170.5469.8970.1470.14686,000
09 May 202469.4870.5669.2770.2870.281,299,000
08 May 202468.7969.4768.3369.3769.371,782,600
08 May 20240.25 Dividend
07 May 202470.3370.5869.6469.7669.51983,400
06 May 202469.6570.3769.1970.0369.781,745,900
03 May 202467.8770.1267.8768.7868.531,915,900
02 May 202466.3766.5565.2166.1165.87773,500
01 May 202464.8067.3664.4365.6465.40861,400
30 Apr 202465.2865.8664.7364.7664.53931,200
29 Apr 202466.0766.7965.5866.1265.88659,600
26 Apr 202464.9366.2764.6865.6065.36717,200
25 Apr 202463.3364.5062.3664.2764.04889,900
24 Apr 202465.4566.2064.3764.7964.56798,900
23 Apr 202463.1765.7662.8265.6165.371,063,100
22 Apr 202461.6162.9961.1562.6962.471,236,100
19 Apr 202461.0062.1060.8261.0360.811,713,800
18 Apr 202462.8262.9260.2660.4160.191,191,400
17 Apr 202462.4862.5860.5860.9260.70885,600
16 Apr 202462.0362.4361.2661.8361.61866,700
15 Apr 202464.4564.8062.8663.1462.911,064,700
12 Apr 202464.1964.3163.5064.1063.87695,100
11 Apr 202464.3565.0263.8664.8164.58777,600
10 Apr 202464.4264.7262.9663.7563.521,239,000
09 Apr 202467.2867.4665.8267.0466.80940,400
08 Apr 202467.6367.8166.1866.4566.21789,800
05 Apr 202466.3167.6666.3167.3667.12820,000
04 Apr 202469.0769.0766.2766.4266.181,119,700
03 Apr 202467.4068.2667.2568.1867.94752,600
02 Apr 202468.8068.9867.0067.7067.461,207,800
01 Apr 202471.0371.3469.5469.8769.62620,300
28 Mar 202469.7471.5469.7370.8870.631,639,100
27 Mar 202468.9169.6168.1269.5669.31697,100
26 Mar 202468.5069.0668.0868.1867.94767,100
25 Mar 202468.0869.0067.6668.4068.151,486,200
22 Mar 202468.8869.0567.9668.4068.151,289,300
21 Mar 202471.3972.0068.5168.6268.372,548,300
20 Mar 202468.2270.2867.5169.8969.641,299,000
19 Mar 202466.9168.4566.6468.2367.99760,900
18 Mar 202468.4968.6065.9267.0666.821,372,500
15 Mar 202466.0067.9365.8167.9067.663,196,700
14 Mar 202468.8669.7466.1966.8966.651,504,300
13 Mar 202469.5970.9169.5970.1769.921,137,200
12 Mar 202468.3069.6767.7369.3669.11997,300
11 Mar 202469.2169.4768.3369.1068.85879,700
08 Mar 202470.3570.8868.7669.4569.20727,900
07 Mar 202469.1770.7068.8669.8769.621,289,700
06 Mar 202468.2768.8367.6868.4168.16913,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...