Get the Stockscreener App
77.28
1.59%
-1.25
After Hours:
77.28
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 November 18, 2024, is $77.28.
- Kb Home all-time high stock price is $89.70, occurred on September 19, 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 754.87% to $77.28 now.
- The 52-week high stock price for KBH is $89.70, representing a 16.07% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for KBH is $51.53, indicating a -33.32% decrease from the current share price, occurred on November 30, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $78.41 | $77.07 | $1.34 | 991,674.0 | -1.59% |
| Nov 15, 2024 | $79.15 | $77.40 | $1.75 | 666,085.0 | +0.00% |
| Nov 14, 2024 | $79.91 | $78.38 | $1.53 | 989,227.0 | +0.15% |
| Nov 13, 2024 | $80.90 | $78.28 | $2.62 | 958,751.0 | -0.96% |
| Nov 12, 2024 | $82.68 | $79.06 | $3.62 | 1,359,771.0 | -4.37% |
| Nov 11, 2024 | $83.40 | $82.30 | $1.10 | 724,678.0 | +0.72% |
| Nov 08, 2024 | $82.69 | $80.32 | $2.37 | 830,912.0 | +2.24% |
| Nov 07, 2024 | $81.64 | $79.99 | $1.65 | 793,916.0 | +0.61% |
| Nov 06, 2024 | $80.49 | $78.20 | $2.29 | 1,456,849.0 | -2.57% |
| Nov 05, 2024 | $82.20 | $79.16 | $3.04 | 727,276.0 | +2.91% |
| Nov 04, 2024 | $81.83 | $78.49 | $3.34 | 764,652.0 | +2.23% |
| Nov 01, 2024 | $80.41 | $77.93 | $2.48 | 912,809.0 | -0.69% |
| Oct 31, 2024 | $79.29 | $77.98 | $1.31 | 1,031,760.0 | +0.17% |
| Oct 30, 2024 | $79.72 | $77.65 | $2.07 | 1,055,199.0 | -0.10% |
| Oct 29, 2024 | $78.55 | $74.00 | $4.55 | 1,748,142.0 | -1.95% |
| Oct 28, 2024 | $80.29 | $78.49 | $1.80 | 839,256.0 | +2.51% |
| Oct 25, 2024 | $79.30 | $77.95 | $1.35 | 856,768.0 | -0.78% |
| Oct 24, 2024 | $78.90 | $77.95 | $0.945 | 874,309.0 | +1.67% |
| Oct 23, 2024 | $79.07 | $76.74 | $2.33 | 1,160,258.0 | -1.35% |
| Oct 22, 2024 | $79.92 | $78.16 | $1.76 | 1,170,846.0 | -3.29% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $83.40 | $77.07 | $6.33 | 12,168,274.0 | -1.55% |
| Oct, 2024 | $85.97 | $74.00 | $11.97 | 23,393,152.0 | -8.39% |
| Sep, 2024 | $89.70 | $77.29 | $12.41 | 22,660,163.0 | +2.37% |
| Aug, 2024 | $87.25 | $73.59 | $13.66 | 25,030,212.0 | -2.75% |
| Jul, 2024 | $88.31 | $65.32 | $22.99 | 33,330,948.0 | +22.66% |
| Jun, 2024 | $72.47 | $67.09 | $5.38 | 28,450,191.0 | -0.59% |
| May, 2024 | $74.66 | $64.42 | $10.23 | 28,323,619.0 | +9.02% |
| 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% |
2.55%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):