Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202339.6140.1339.5139.7839.78554,449
30 Mar 202340.3940.5039.4839.6139.611,631,100
29 Mar 202340.5740.5939.8040.2440.241,430,200
28 Mar 202340.1640.6540.0040.3340.331,380,800
27 Mar 202340.5040.6740.0340.0940.092,151,200
24 Mar 202340.1740.5838.9040.4140.413,698,300
23 Mar 202339.5040.5238.8239.5739.576,095,100
22 Mar 202336.5837.7236.5536.8036.803,438,800
21 Mar 202336.0836.7936.0136.6436.643,061,200
20 Mar 202335.3936.0635.2635.6835.681,400,200
17 Mar 202335.6135.6534.8935.2835.282,544,500
16 Mar 202334.9635.6434.3235.5335.531,405,400
15 Mar 202335.2635.8034.4434.9034.901,508,400
14 Mar 202335.6335.8634.9335.3735.371,145,200
13 Mar 202334.0435.9833.9835.0735.072,744,400
10 Mar 202335.7635.8033.9234.6234.621,636,200
09 Mar 202335.5836.3435.4335.5535.551,508,900
08 Mar 202335.3835.6134.9535.6135.61900,100
07 Mar 202335.2735.6534.9235.0935.091,271,400
06 Mar 202335.0535.6334.8534.9934.991,601,000
03 Mar 202335.6935.9535.2035.7635.761,164,100
02 Mar 202334.6035.1934.2035.1935.191,235,000
01 Mar 202335.1535.6234.8634.8934.891,403,200
28 Feb 202335.4835.8035.2335.2735.271,090,200
27 Feb 202335.7135.8235.1435.3535.351,039,300
24 Feb 202334.7335.4334.5535.2035.201,334,600
23 Feb 202334.9735.6534.6135.5235.521,143,800
22 Feb 202334.9035.3034.5334.7734.771,370,000
21 Feb 202335.1435.3334.3634.5134.511,519,100
17 Feb 202336.4236.4235.3035.6635.661,571,000
16 Feb 202336.4836.9736.1336.5836.581,120,000
15 Feb 202337.1337.3536.7837.1237.121,041,000
14 Feb 202337.5838.1336.8937.4837.481,456,900
13 Feb 202337.2338.2337.1638.1738.17922,500
10 Feb 202337.1037.8136.9137.3637.361,214,200
09 Feb 202338.0738.2637.2137.3037.301,584,600
08 Feb 202339.0639.1537.6337.6937.691,941,700
07 Feb 202338.6139.6538.4939.4439.441,379,700
06 Feb 202339.2339.4238.7439.0139.011,043,500
03 Feb 202339.3040.3339.2839.6939.691,152,600
02 Feb 202339.5040.9239.4640.4340.432,030,500
01 Feb 202338.2439.2137.4938.8338.832,149,800
01 Feb 20230.15 Dividend
31 Jan 202337.2938.4837.2938.4538.301,487,400
30 Jan 202337.0437.7636.7036.7536.611,156,200
27 Jan 202337.0137.6737.0137.4837.331,015,700
26 Jan 202337.2437.7036.8437.4037.251,231,900
25 Jan 202336.7237.3036.5837.0036.861,518,600
24 Jan 202335.8736.9035.8736.8336.691,227,300
23 Jan 202335.2536.2335.2536.1335.991,379,300
20 Jan 202334.8535.3834.3335.3635.221,129,400
19 Jan 202335.0235.1734.3834.8034.661,057,900
18 Jan 202335.4936.5635.1935.2935.152,117,900
17 Jan 202335.1035.4134.9635.1935.051,861,100
13 Jan 202334.5235.5234.3835.1034.962,048,600
12 Jan 202334.4935.1933.5334.9134.774,692,900
11 Jan 202335.2436.1835.1235.9435.804,132,200
10 Jan 202334.0034.8733.9134.8534.711,203,600
09 Jan 202334.6335.1034.3134.4134.281,469,800
06 Jan 202334.1634.7234.0134.5534.421,215,600
05 Jan 202332.9333.7932.5233.7533.621,163,300
04 Jan 202333.0633.6732.9433.3533.221,421,600
03 Jan 202332.4632.7432.0432.4632.331,189,400
30 Dec 202231.6432.0131.5531.8531.73693,600
29 Dec 202231.5532.3531.3632.0331.91945,700
28 Dec 202232.1032.1831.3031.3331.211,132,000
27 Dec 202231.9332.3931.8832.0231.90665,600
23 Dec 202232.2932.4331.7432.1432.01838,300
22 Dec 202231.8732.4831.5032.4632.331,773,100
21 Dec 202231.9332.5331.7932.1932.061,222,400
20 Dec 202230.9331.5230.7031.3631.24874,100
19 Dec 202231.9832.1331.0831.2731.15850,300
16 Dec 202232.1932.4531.5732.1632.031,658,100
15 Dec 202231.2432.9131.1632.8132.681,596,800
14 Dec 202232.2332.7231.6432.1131.981,044,400
13 Dec 202233.5334.2131.8632.0931.961,847,300
12 Dec 202231.3431.8130.8831.6831.56633,900
09 Dec 202231.1531.6531.0431.0530.93588,300
08 Dec 202231.3232.0531.1931.5931.47894,600
07 Dec 202230.6031.4830.5131.3731.25869,900
06 Dec 202230.8931.0129.8430.2930.17826,800
05 Dec 202230.9231.1930.6230.8930.77697,900
02 Dec 202230.9831.9830.8331.5031.381,053,700
01 Dec 202231.9732.7631.6332.0131.891,529,400
30 Nov 202230.5031.4029.8431.3931.27959,700
29 Nov 202230.1530.8130.1530.7830.66652,500
28 Nov 202230.6231.0730.1630.4030.28853,500
25 Nov 202230.6230.9230.5830.8630.74235,800
23 Nov 202230.2530.9829.9230.9130.79688,000
22 Nov 202230.0030.4129.7730.3330.211,047,400
21 Nov 202229.9929.9929.4229.5829.46638,100
18 Nov 202230.3830.4329.3430.0129.891,096,100
17 Nov 202229.7029.8529.1029.8329.711,403,300
16 Nov 202230.6230.7030.2730.5030.38902,200
15 Nov 202231.0031.3430.2230.7430.621,538,800
14 Nov 202231.0031.2630.0430.1230.001,793,300
11 Nov 202231.0131.8630.7231.4131.291,278,100
10 Nov 202229.9132.3029.7931.0330.913,241,200
09 Nov 202227.7929.0527.6227.9927.881,345,600
09 Nov 20220.15 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...