Get the Stockscreener App
68.97
4.48%
+2.86
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
KB Home Stock (KBH) Price History
The historical daily chart and data for KB Home stock (KBH), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $68.97.
- KB Home all-time high stock price is $72.00, occurred on March 21, 2024.
- The lowest KB Home stock price recorded was $9.04 on January 20, 2016. Since then, KB Home's stock price has risen over 662.94% to $68.97 now.
- The 52-week high stock price for KBH is $72.00, representing a 4.39% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for KBH is $42.11, indicating a -38.94% decrease from the current share price, occurred on October 20, 2023.
- The closing price of KB Home (KBH) stock in the beginning of 2023 was $43.10. The stock closed the year at $31.85, a loss of over -26.10% for the year.
The table below shows more information about KBH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $70.12 | $67.87 | $2.25 | 922,456.0 | +4.47% |
| May 02, 2024 | $66.55 | $65.21 | $1.34 | 747,804.0 | +0.72% |
| May 01, 2024 | $67.36 | $64.42 | $2.94 | 856,330.0 | +1.36% |
| Apr 30, 2024 | $65.86 | $64.73 | $1.13 | 889,392.0 | -2.06% |
| Apr 29, 2024 | $66.79 | $65.58 | $1.22 | 567,427.0 | +0.79% |
| Apr 26, 2024 | $66.27 | $64.68 | $1.59 | 711,491.0 | +2.07% |
| Apr 25, 2024 | $64.50 | $62.36 | $2.14 | 879,467.0 | -0.80% |
| Apr 24, 2024 | $66.20 | $64.37 | $1.83 | 795,537.0 | -1.25% |
| Apr 23, 2024 | $65.76 | $62.82 | $2.94 | 1,052,624.0 | +4.66% |
| Apr 22, 2024 | $62.99 | $61.15 | $1.84 | 1,230,835.0 | +2.72% |
| Apr 19, 2024 | $62.10 | $60.82 | $1.28 | 1,682,744.0 | +1.03% |
| Apr 18, 2024 | $62.92 | $60.26 | $2.66 | 1,165,785.0 | -0.84% |
| Apr 17, 2024 | $62.58 | $60.58 | $2.00 | 873,663.0 | -1.47% |
| Apr 16, 2024 | $62.43 | $61.26 | $1.17 | 727,532.0 | -2.07% |
| Apr 15, 2024 | $64.80 | $62.86 | $1.94 | 1,064,654.0 | -1.50% |
| Apr 12, 2024 | $64.31 | $63.50 | $0.81 | 694,817.0 | -1.10% |
| Apr 11, 2024 | $65.02 | $63.86 | $1.16 | 776,906.0 | +1.66% |
| Apr 10, 2024 | $64.72 | $62.96 | $1.76 | 1,238,957.0 | -4.91% |
| Apr 09, 2024 | $67.46 | $65.82 | $1.64 | 940,436.0 | +0.89% |
| Apr 08, 2024 | $67.81 | $66.18 | $1.63 | 637,026.0 | -1.35% |
| Apr 05, 2024 | $67.66 | $66.31 | $1.35 | 819,936.0 | +1.42% |
| Apr 04, 2024 | $69.07 | $66.27 | $2.80 | 1,119,642.0 | -2.58% |
| Apr 03, 2024 | $68.26 | $67.25 | $1.01 | 752,611.0 | +0.71% |
KB Home Stock (KBH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of KB Home stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KBH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of KB Home stock price history provides a foundation for understanding how the company's stock has evolved over time.
KB Home Stock (KBH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $70.12 | $64.42 | $5.70 | 2,526,590.0 | +6.65% |
| Apr, 2024 | $71.34 | $60.26 | $11.08 | 20,449,386.0 | -8.63% |
| Mar, 2024 | $72.00 | $65.81 | $6.19 | 25,644,491.0 | +6.70% |
| Feb, 2024 | $66.65 | $58.15 | $8.50 | 20,903,623.0 | +11.48% |
| Jan, 2024 | $64.00 | $58.05 | $5.95 | 27,533,665.0 | -4.59% |
KB Home Stock (KBH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63.53 | $51.94 | $11.59 | 22,061,437.0 | +19.88% |
| Nov, 2023 | $54.84 | $43.92 | $10.92 | 24,832,007.0 | +17.87% |
| Oct, 2023 | $46.65 | $42.11 | $4.54 | 28,856,123.0 | -4.49% |
| Sep, 2023 | $52.20 | $45.19 | $7.01 | 28,329,183.0 | -8.90% |
| Aug, 2023 | $55.02 | $46.62 | $8.40 | 26,687,663.0 | -5.87% |
| Jul, 2023 | $55.37 | $47.36 | $8.01 | 34,475,676.0 | +4.37% |
| Jun, 2023 | $52.88 | $43.24 | $9.64 | 42,269,717.0 | +19.34% |
| May, 2023 | $46.91 | $42.59 | $4.32 | 29,794,260.0 | -1.12% |
| Apr, 2023 | $44.00 | $38.26 | $5.74 | 32,211,840.0 | +9.06% |
| Mar, 2023 | $40.67 | $33.92 | $6.75 | 45,600,986.0 | +13.92% |
| Feb, 2023 | $40.92 | $34.36 | $6.56 | 26,105,737.0 | -8.27% |
| Jan, 2023 | $38.48 | $32.04 | $6.44 | 33,717,867.0 | +20.72% |
KB Home Stock (KBH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.20 | $29.84 | $4.36 | 22,237,486.0 | +1.47% |
| Nov, 2022 | $32.30 | $26.73 | $5.57 | 25,125,707.0 | +8.92% |
| Oct, 2022 | $29.74 | $25.92 | $3.82 | 36,938,676.0 | +11.19% |
| Sep, 2022 | $30.49 | $25.30 | $5.18 | 43,188,356.0 | -9.53% |
| Aug, 2022 | $33.67 | $28.50 | $5.18 | 27,321,204.0 | -12.22% |
| Jul, 2022 | $33.22 | $29.01 | $4.21 | 26,985,694.0 | +14.69% |
| Jun, 2022 | $34.62 | $24.78 | $9.84 | 46,903,840.0 | -17.48% |
| May, 2022 | $35.84 | $30.55 | $5.29 | 41,320,008.0 | +6.35% |
| Apr, 2022 | $35.48 | $30.13 | $5.35 | 54,259,505.0 | +0.15% |
| Mar, 2022 | $40.83 | $32.38 | $8.45 | 57,522,617.0 | -16.14% |
| Feb, 2022 | $42.86 | $33.94 | $8.92 | 31,269,567.0 | -8.62% |
| Jan, 2022 | $50.20 | $39.15 | $11.05 | 63,654,357.0 | -5.54% |
2.83%
Cap:
|
Volume (24h):