Free Trial

KB Home (KBH) Stock Chart & Stock Price History

→ Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad)
Free KBH Stock Alerts
$70.09
-0.05 (-0.07%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

KB Home Stock Price Performance

5 Day
Performance
+1.04%
1 Month
Performance
+9.34%
3 Month
Performance
+16.02%
6 Month
Performance
+37.95%
Year-To-Date
Performance
+12.22%
1 Year
Performance
+53.30%
Receive KBH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KB Home and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

KBH Stock Chart for Monday, May, 13, 2024

KBH Chart by TradingView

KB Home Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$70.28$70.15
-0.18%		$70.54$69.91685,989 shs$5.32 billion
05/09/2024$69.37$70.28
+1.31%		$70.56$69.291.30 million shs$5.33 billion
05/08/2024$69.74$69.37
-0.53%		$69.48$68.331.78 million shs$5.26 billion
05/07/2024$70.04$69.74
-0.43%		$70.58$69.64983,392 shs$5.29 billion
05/06/2024$68.78$70.04
+1.83%		$70.37$69.201.75 million shs$5.31 billion
05/03/2024$66.15$68.78
+3.98%		$70.12$67.871.92 million shs$5.22 billion
05/02/2024$65.64$66.15
+0.78%		$66.53$65.21773,518 shs$5.02 billion
05/01/2024$64.76$65.64
+1.36%		$67.36$64.43861,269 shs$4.98 billion
04/30/2024$66.13$64.76
-2.07%		$65.87$64.73930,356 shs$4.91 billion
04/29/2024$65.60$66.13
+0.81%		$66.79$65.58659,610 shs$5.02 billion
04/26/2024$64.25$65.60
+2.10%		$66.27$64.68716,719 shs$4.98 billion
04/25/2024$64.79$64.25
-0.83%		$64.50$62.36889,897 shs$4.87 billion
04/24/2024$65.61$64.79
-1.25%		$66.20$64.37798,277 shs$4.92 billion
04/23/2024$62.66$65.61
+4.71%		$65.76$62.821.06 million shs$4.98 billion
04/22/2024$61.03$62.66
+2.67%		$62.99$61.151.24 million shs$4.75 billion
04/19/2024$60.41$61.03
+1.03%		$62.09$60.221.71 million shs$4.63 billion
04/18/2024$60.90$60.41
-0.80%		$62.92$60.261.19 million shs$4.58 billion
04/17/2024$61.80$60.90
-1.46%		$62.58$60.59885,563 shs$4.62 billion
04/16/2024$63.10$61.80
-2.06%		$62.43$61.26866,681 shs$4.69 billion
04/15/2024$64.10$63.10
-1.56%		$64.80$62.861.06 million shs$4.79 billion
04/12/2024$64.78$64.09
-1.07%		$64.47$63.50695,141 shs$4.86 billion
04/11/2024$63.75$64.78
+1.62%		$64.99$63.86777,561 shs$4.92 billion
04/10/2024$67.04$63.75
-4.91%		$64.72$62.961.24 million shs$4.84 billion
04/09/2024$66.45$67.04
+0.89%		$67.46$65.82940,440 shs$5.07 billion
04/08/2024$67.36$66.45
-1.35%		$67.81$66.18789,796 shs$5.03 billion
04/05/2024$66.42$67.35
+1.40%		$67.66$66.58820,006 shs$5.09 billion
04/04/2024$68.18$66.42
-2.58%		$69.07$66.271.12 million shs$5.02 billion
04/03/2024$67.65$68.18
+0.78%		$68.24$67.25752,611 shs$5.16 billion
04/02/2024$69.84$67.65
-3.14%		$68.98$67.001.21 million shs$5.12 billion
04/01/2024$70.88$69.84
-1.47%		$71.34$69.54620,263 shs$5.28 billion
03/29/2024$70.85$70.88
+0.04%		$71.54$69.731.64 million shs$5.36 billion
03/28/2024$69.55$70.85
+1.87%		$71.54$69.791.64 million shs$5.36 billion
03/27/2024$68.17$69.55
+2.02%		$69.61$68.12696,583 shs$5.26 billion
03/26/2024$68.42$68.17
-0.37%		$69.06$68.09767,120 shs$5.16 billion
03/25/2024$68.40$68.42
+0.03%		$69.00$67.701.49 million shs$5.18 billion
03/22/2024$68.52$68.40
-0.18%		$69.05$67.961.04 million shs$5.17 billion
03/21/2024$69.95$68.52
-2.04%		$72.00$68.512.55 million shs$5.18 billion
03/20/2024$68.23$69.95
+2.52%		$70.28$67.621.29 million shs$5.29 billion
03/19/2024$67.04$68.23
+1.78%		$68.45$66.64759,670 shs$5.16 billion
03/18/2024$67.90$67.04
-1.27%		$68.60$65.921.37 million shs$5.07 billion
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
03/15/2024$66.87$67.88
+1.51%		$67.92$65.863.20 million shs$5.13 billion
03/14/2024$70.19$66.87
-4.73%		$69.74$66.231.50 million shs$5.06 billion
03/13/2024$69.36$70.19
+1.20%		$70.91$69.651.14 million shs$5.31 billion
03/12/2024$69.10$69.36
+0.38%		$69.67$67.73997,249 shs$5.56 billion
03/11/2024$69.45$69.10
-0.50%		$69.52$68.33879,278 shs$5.54 billion
03/08/2024$69.85$69.45
-0.57%		$70.88$68.76727,798 shs$5.57 billion
03/07/2024$68.41$69.85
+2.10%		$70.70$68.871.29 million shs$5.60 billion
03/06/2024$67.49$68.41
+1.36%		$68.83$67.68913,231 shs$5.49 billion
03/05/2024$67.86$67.49
-0.55%		$69.19$67.271.09 million shs$5.41 billion
03/04/2024$68.24$67.86
-0.56%		$69.58$67.821.08 million shs$5.44 billion
03/01/2024$66.44$68.24
+2.71%		$68.26$65.99996,661 shs$5.47 billion
02/29/2024$63.96$66.44
+3.88%		$66.65$64.531.61 million shs$5.33 billion
02/28/2024$63.70$63.96
+0.41%		$64.29$63.22930,678 shs$5.13 billion
02/27/2024$63.43$63.70
+0.43%		$64.60$63.21931,994 shs$5.11 billion
02/26/2024$63.65$63.43
-0.35%		$63.90$63.17576,436 shs$5.09 billion
02/23/2024$62.75$63.65
+1.43%		$64.21$63.01735,405 shs$5.10 billion
02/22/2024$62.02$62.75
+1.18%		$62.99$62.23759,621 shs$5.03 billion
02/21/2024$61.71$62.02
+0.50%		$62.76$61.30971,546 shs$4.97 billion
02/20/2024$61.27$61.71
+0.72%		$61.71$60.281.05 million shs$4.95 billion
02/19/2024$61.27$61.27$62.52$61.25944,200 shs$4.91 billion
02/16/2024$63.04$61.27
-2.81%		$62.52$61.26944,231 shs$4.65 billion
02/15/2024$61.69$63.04
+2.19%		$63.23$61.691.16 million shs$4.78 billion
02/14/2024$60.41$61.69
+2.12%		$62.08$60.561.07 million shs$4.68 billion
02/13/2024$63.47$60.41
-4.82%		$61.27$60.001.21 million shs$4.58 billion
02/12/2024$60.90$63.47
+4.22%		$63.79$61.151.27 million shs$4.82 billion

Related Companies:
This page (NYSE:KBH) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics