Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	88.08	88.61	86.91	87.23	2,010,149	-2.40(-2.68%)
Sep 19, 2024	88.78	89.70	87.60	89.63	936,283	+3.01(+3.47%)
Sep 18, 2024	87.27	89.37	85.86	86.62	1,173,272	-0.13(-0.15%)
Sep 17, 2024	87.49	87.76	85.51	86.75	868,007	+0.34(+0.39%)
Sep 16, 2024	86.89	87.19	85.29	86.41	1,063,873	+0.37(+0.43%)
Sep 13, 2024	83.58	86.19	83.50	86.04	888,339	+3.90(+4.75%)
Sep 12, 2024	80.25	82.76	80.25	82.14	716,707	+2.43(+3.05%)
Sep 11, 2024	79.56	79.94	77.29	79.71	1,276,471	-0.79(-0.98%)
Sep 10, 2024	80.40	80.69	78.87	80.50	593,455	+0.46(+0.57%)
Sep 09, 2024	79.35	81.10	78.81	80.04	847,020	+0.69(+0.87%)
Sep 06, 2024	79.13	81.34	79.03	79.35	1,102,389	+0.49(+0.62%)
Sep 05, 2024	78.78	79.92	78.10	78.86	1,141,957	-1.16(-1.45%)
Sep 04, 2024	80.41	80.67	78.81	80.02	1,028,582	-0.92(-1.14%)
Sep 03, 2024	83.61	84.31	80.41	80.94	841,634	-2.77(-3.31%)
Aug 30, 2024	84.19	84.57	81.91	83.71	1,009,587	+0.29(+0.35%)
Aug 29, 2024	83.63	84.15	82.28	83.42	740,334	+0.26(+0.31%)
Aug 28, 2024	82.90	84.19	82.63	83.16	1,799,898	-0.66(-0.79%)
Aug 27, 2024	83.97	84.58	83.30	83.82	2,460,239	-1.05(-1.24%)
Aug 26, 2024	86.81	86.81	84.44	84.87	1,838,263	-0.96(-1.12%)
Aug 23, 2024	82.68	85.95	82.17	85.83	1,681,594	+4.05(+4.95%)
Aug 22, 2024	82.00	82.41	81.26	81.78	797,576	-0.46(-0.56%)
Aug 21, 2024	81.44	83.23	81.18	82.24	1,519,653	+1.96(+2.44%)
Aug 20, 2024	81.50	81.90	80.03	80.28	653,203	-1.03(-1.27%)
Aug 19, 2024	79.95	81.50	79.68	81.31	783,835	+2.04(+2.57%)
Aug 16, 2024	79.53	80.91	78.73	79.27	829,441	-0.65(-0.81%)
Aug 15, 2024	79.95	80.50	78.51	79.92	861,029	+0.83(+1.05%)
Aug 14, 2024	81.27	81.75	78.75	79.09	955,989	-1.31(-1.63%)
Aug 13, 2024	80.00	81.31	79.20	80.40	1,013,001	+1.13(+1.43%)
Aug 12, 2024	80.25	80.59	78.83	79.27	843,752	-0.90(-1.12%)
Aug 09, 2024	80.00	80.94	79.67	80.17	869,992	+0.46(+0.58%)
Aug 08, 2024	78.65	80.08	77.85	79.71	868,257	+2.64(+3.43%)
Aug 07, 2024	81.45	81.98	76.92	77.07	1,131,492	-2.93(-3.66%)
Aug 06, 2024	77.64	81.88	76.80	80.00	1,361,629	+2.15(+2.77%)
Aug 05, 2024	73.67	79.00	73.35	77.85	1,662,487	-2.98(-3.69%)
Aug 02, 2024	79.83	81.56	78.27	80.83	1,591,275	-1.84(-2.23%)
Aug 01, 2024	86.27	86.97	81.83	82.67	1,196,157	-3.13(-3.65%)
Jul 31, 2024	85.78	88.02	84.45	85.80	1,452,669	+0.32(+0.37%)
Jul 30, 2024	84.99	86.11	83.97	85.48	1,157,900	+0.73(+0.86%)
Jul 29, 2024	83.89	85.11	82.86	84.76	1,273,649	+1.27(+1.52%)
Jul 26, 2024	83.41	84.63	82.72	83.49	1,917,025	+2.29(+2.82%)
Jul 25, 2024	80.11	83.15	79.11	81.20	1,233,558	+1.69(+2.13%)
Jul 24, 2024	81.03	82.33	79.48	79.50	1,186,259	-1.89(-2.33%)
Jul 23, 2024	79.50	81.98	79.07	81.40	1,080,552	+1.10(+1.37%)
Jul 22, 2024	80.13	80.53	78.05	80.30	1,219,409	+0.56(+0.70%)
Jul 19, 2024	79.12	80.47	78.16	79.74	1,346,511	+0.10(+0.13%)
Jul 18, 2024	81.34	83.47	79.54	79.64	3,866,747	-0.82(-1.02%)
Jul 17, 2024	80.92	82.52	80.46	80.46	1,511,906	-1.41(-1.72%)
Jul 16, 2024	77.25	82.13	77.14	81.86	2,157,145	+5.50(+7.21%)
Jul 15, 2024	76.26	77.20	76.06	76.36	1,387,226	+0.48(+0.63%)
Jul 12, 2024	74.66	77.94	74.32	75.88	2,961,405	+2.33(+3.17%)
Jul 11, 2024	69.38	73.87	69.34	73.55	2,632,029	+6.88(+10.32%)
Jul 10, 2024	65.60	67.07	65.60	66.67	1,276,850	+1.53(+2.36%)
Jul 09, 2024	65.94	66.56	65.12	65.14	1,319,522	-1.21(-1.82%)
Jul 08, 2024	66.45	66.93	65.75	66.34	1,260,890	+0.67(+1.02%)
Jul 05, 2024	66.25	66.53	65.36	65.68	659,860	-0.71(-1.07%)
Jul 03, 2024	66.19	67.22	66.01	66.38	514,435	+0.19(+0.29%)
Jul 02, 2024	66.30	66.51	65.15	66.20	1,293,122	-1.03(-1.53%)
Jul 01, 2024	70.27	70.27	67.00	67.22	1,261,247	-2.73(-3.90%)
Jun 28, 2024	69.72	70.50	69.41	69.95	2,088,574	+0.67(+0.96%)
Jun 27, 2024	68.63	69.31	67.91	69.29	1,020,389	+0.69(+1.00%)
Jun 26, 2024	68.77	69.36	68.32	68.60	1,244,796	-0.51(-0.74%)
Jun 25, 2024	71.37	71.37	68.84	69.11	1,264,260	-2.39(-3.35%)
Jun 24, 2024	70.27	71.56	69.54	71.50	1,442,923	+1.19(+1.69%)
Jun 21, 2024	69.11	70.97	67.96	70.31	3,561,298	+0.56(+0.80%)
Jun 20, 2024	70.07	71.61	69.13	69.75	3,707,420	+1.93(+2.85%)
Jun 18, 2024	68.60	69.39	67.68	67.82	3,536,935	-1.48(-2.13%)
Jun 17, 2024	68.26	69.52	67.90	69.30	1,328,852	+1.12(+1.64%)
Jun 14, 2024	67.97	68.29	67.22	68.18	860,289	-1.07(-1.54%)
Jun 13, 2024	68.78	69.63	68.10	69.25	950,190	+0.16(+0.23%)
Jun 12, 2024	70.65	72.24	68.74	69.09	1,144,709	+1.76(+2.62%)
Jun 11, 2024	68.52	68.57	66.87	67.32	1,151,764	-1.77(-2.57%)
Jun 10, 2024	67.28	69.35	66.96	69.10	1,192,039	+1.17(+1.72%)
Jun 07, 2024	67.78	68.24	66.93	67.93	1,334,327	-1.74(-2.50%)
Jun 06, 2024	69.56	70.84	69.56	69.67	1,094,813	-0.23(-0.33%)
Jun 05, 2024	68.93	70.00	68.32	69.90	859,709	+1.29(+1.87%)
Jun 04, 2024	70.08	70.52	68.57	68.62	1,181,168	-2.11(-2.99%)
Jun 03, 2024	71.22	71.22	70.19	70.73	536,636	+0.36(+0.51%)
May 31, 2024	70.16	71.25	69.43	70.37	1,089,440	+0.68(+0.97%)
May 30, 2024	68.27	69.71	68.27	69.69	559,109	+1.97(+2.91%)
May 29, 2024	68.28	68.59	67.48	67.72	799,079	-1.30(-1.88%)
May 28, 2024	70.79	71.05	68.65	69.02	952,619	-1.26(-1.79%)
May 24, 2024	69.63	70.32	69.53	70.27	808,310	+1.31(+1.89%)
May 23, 2024	70.14	70.20	68.50	68.97	1,336,307	-0.58(-0.83%)
May 22, 2024	70.35	70.80	68.68	69.54	2,499,474	-1.53(-2.15%)
May 21, 2024	72.76	72.90	70.73	71.07	1,661,905	-1.94(-2.66%)
May 20, 2024	72.83	73.48	72.55	73.01	1,338,843	+0.20(+0.27%)
May 17, 2024	72.76	73.20	72.37	72.81	1,499,490	+0.28(+0.38%)
May 16, 2024	73.87	74.02	72.43	72.53	2,403,795	-1.56(-2.11%)
May 15, 2024	71.90	74.41	71.90	74.10	1,624,159	+3.78(+5.37%)
May 14, 2024	70.64	70.89	69.98	70.32	918,500	+0.45(+0.64%)
May 13, 2024	69.79	70.15	69.43	69.87	1,332,283	-0.04(-0.06%)
May 10, 2024	70.08	70.31	69.66	69.91	688,220	-0.14(-0.20%)
May 09, 2024	69.26	70.33	69.04	70.05	1,303,257	+0.91(+1.31%)
May 08, 2024	68.57	69.25	68.11	69.15	1,788,451	-0.14(-0.20%)
May 07, 2024	69.85	70.10	69.17	69.29	990,131	-0.27(-0.39%)
May 06, 2024	69.18	69.89	68.72	69.55	1,757,989	+1.24(+1.82%)
May 03, 2024	67.41	69.64	67.41	68.31	1,929,029	+2.65(+4.04%)
May 02, 2024	65.92	66.10	64.77	65.66	778,818	+0.47(+0.72%)
May 01, 2024	64.36	66.90	63.99	65.19	867,296	+0.87(+1.36%)
Apr 30, 2024	64.84	65.42	64.29	64.32	937,684	-1.35(-2.06%)
Apr 29, 2024	65.62	66.34	65.13	65.67	664,129	+0.52(+0.79%)
Apr 26, 2024	64.49	65.82	64.24	65.15	722,348	+1.32(+2.07%)
Apr 25, 2024	62.90	64.06	61.95	63.83	895,994	-0.52(-0.80%)
Apr 24, 2024	65.00	65.75	63.93	64.35	804,437	-0.81(-1.25%)
Apr 23, 2024	62.74	65.31	62.39	65.16	1,069,898	+2.90(+4.66%)
Apr 22, 2024	61.19	62.56	60.73	62.26	1,244,607	+1.65(+2.72%)
Apr 19, 2024	60.58	61.68	60.41	60.61	1,725,519	+0.62(+1.03%)
Apr 18, 2024	62.39	62.49	59.85	60.00	1,199,437	-0.51(-0.84%)
Apr 17, 2024	62.05	62.16	60.17	60.51	891,631	-0.90(-1.47%)
Apr 16, 2024	61.61	62.01	60.84	61.41	872,700	-1.30(-2.07%)
Apr 15, 2024	64.01	64.35	62.43	62.71	1,072,103	-0.95(-1.50%)
Apr 12, 2024	63.75	63.87	63.07	63.66	699,908	-0.71(-1.10%)
Apr 11, 2024	63.91	64.57	63.43	64.37	782,888	+1.05(+1.66%)
Apr 10, 2024	63.98	64.28	62.53	63.32	1,247,446	-3.27(-4.91%)
Apr 09, 2024	66.82	67.00	65.37	66.58	946,888	+0.59(+0.89%)
Apr 08, 2024	67.17	67.35	65.73	66.00	795,251	-0.90(-1.35%)
Apr 05, 2024	65.86	67.20	65.86	66.90	825,635	+0.93(+1.42%)
Apr 04, 2024	68.60	68.60	65.82	65.97	1,127,335	-1.75(-2.58%)
Apr 03, 2024	66.94	67.80	66.79	67.72	757,785	+0.48(+0.71%)
Apr 02, 2024	68.33	68.51	66.54	67.24	1,216,038	-2.16(-3.11%)
Apr 01, 2024	70.55	70.85	69.06	69.39	624,514	-1.00(-1.42%)
Mar 28, 2024	69.27	70.36	70.35	70.40	1,650,480	+1.31(+1.90%)
Mar 27, 2024	68.44	69.14	67.66	69.09	701,829	+1.37(+2.02%)
Mar 26, 2024	68.03	68.59	67.62	67.72	772,378	-0.22(-0.32%)
Mar 25, 2024	67.62	68.53	67.20	67.93	1,496,366	+0.00(+0.00%)
Mar 22, 2024	68.41	68.58	67.50	67.93	1,298,134	-0.22(-0.32%)
Mar 21, 2024	70.90	71.51	68.04	68.15	2,565,834	-1.26(-1.82%)
Mar 20, 2024	67.76	69.80	67.05	69.41	1,304,825	+1.65(+2.43%)
Mar 19, 2024	66.45	67.98	66.19	67.77	766,085	+1.16(+1.74%)
Mar 18, 2024	68.02	68.13	65.47	66.60	1,381,855	-0.83(-1.24%)
Mar 15, 2024	65.55	67.47	65.36	67.44	3,218,844	+1.00(+1.51%)
Mar 14, 2024	68.39	69.27	65.74	66.43	1,514,606	-3.26(-4.67%)
Mar 13, 2024	69.12	70.42	69.12	69.69	1,145,034	+0.80(+1.17%)
Mar 12, 2024	67.84	69.20	67.27	68.89	1,004,164	+0.26(+0.38%)
Mar 11, 2024	68.74	68.99	67.86	68.63	885,318	-0.35(-0.50%)
Mar 08, 2024	69.87	70.40	68.29	68.98	732,857	-0.42(-0.60%)
Mar 07, 2024	68.70	70.22	68.40	69.39	1,298,557	+1.45(+2.13%)
Mar 06, 2024	67.81	68.36	67.22	67.94	919,503	+0.90(+1.35%)
Mar 05, 2024	67.36	68.71	66.81	67.04	1,097,913	-0.36(-0.53%)
Mar 04, 2024	68.19	69.11	67.35	67.40	1,083,798	-0.38(-0.56%)
Mar 01, 2024	66.01	67.81	65.50	67.78	1,003,899	+1.80(+2.72%)
Feb 29, 2024	64.01	66.20	64.01	65.98	1,617,145	+2.45(+3.86%)
Feb 28, 2024	63.08	63.85	62.78	63.52	937,055	+0.26(+0.41%)
Feb 27, 2024	63.48	64.16	62.78	63.27	942,498	+0.28(+0.44%)
Feb 26, 2024	63.18	63.48	62.74	62.99	580,385	-0.23(-0.36%)
Feb 23, 2024	62.64	63.77	62.62	63.22	740,525	+0.90(+1.45%)
Feb 22, 2024	61.86	62.56	61.80	62.31	764,736	+0.72(+1.16%)
Feb 21, 2024	61.94	62.33	60.88	61.60	978,374	+0.33(+0.53%)
Feb 20, 2024	59.92	61.30	59.87	61.27	1,058,624	+0.42(+0.69%)
Feb 16, 2024	61.49	62.09	60.83	60.85	950,710	-1.79(-2.85%)
Feb 15, 2024	61.69	62.80	61.27	62.64	1,164,251	+1.37(+2.24%)
Feb 14, 2024	61.05	61.65	60.15	61.27	1,079,432	+1.26(+2.10%)
Feb 13, 2024	59.98	60.85	59.59	60.01	1,222,701	-3.03(-4.81%)
Feb 12, 2024	60.60	63.39	60.60	63.04	1,283,007	+2.55(+4.22%)
Feb 09, 2024	60.20	60.98	59.84	60.49	886,985	+0.24(+0.40%)
Feb 08, 2024	59.71	60.33	59.34	60.25	865,152	+0.69(+1.15%)
Feb 07, 2024	59.20	60.19	59.06	59.56	899,682	+0.73(+1.25%)
Feb 06, 2024	58.58	58.98	57.88	58.83	1,449,659	+0.43(+0.73%)
Feb 05, 2024	58.24	58.97	57.56	58.40	1,375,732	-0.91(-1.54%)
Feb 02, 2024	58.78	60.00	58.09	59.31	1,174,711	-0.89(-1.48%)
Feb 01, 2024	59.81	60.68	58.55	60.20	1,104,868	+1.22(+2.06%)
Jan 31, 2024	59.64	60.67	58.88	58.99	1,242,994	-0.78(-1.31%)
Jan 30, 2024	60.06	60.78	59.61	59.77	1,392,027	-0.27(-0.45%)
Jan 29, 2024	58.88	60.04	58.74	60.03	1,216,746	+1.14(+1.93%)
Jan 26, 2024	59.19	59.80	58.55	58.90	897,334	-0.26(-0.44%)
Jan 25, 2024	58.74	59.19	58.23	59.15	1,645,522	+1.35(+2.33%)
Jan 24, 2024	59.34	59.49	57.46	57.81	1,434,265	-0.94(-1.60%)
Jan 23, 2024	60.85	61.22	58.36	58.75	1,981,122	-3.58(-5.75%)
Jan 22, 2024	61.37	62.35	61.03	62.33	1,286,698	+1.62(+2.67%)
Jan 19, 2024	60.78	61.01	59.91	60.71	809,128	+0.21(+0.34%)
Jan 18, 2024	60.93	61.15	59.68	60.50	1,094,250	+1.09(+1.83%)
Jan 17, 2024	58.90	59.56	58.85	59.41	700,446	-0.20(-0.33%)
Jan 16, 2024	59.49	59.82	58.88	59.61	1,050,166	-0.41(-0.68%)
Jan 12, 2024	62.11	62.16	59.25	60.01	1,726,866	-1.77(-2.87%)
Jan 11, 2024	60.22	62.20	59.96	61.79	3,372,716	-0.77(-1.23%)
Jan 10, 2024	61.82	63.35	61.82	62.56	2,346,575	+0.65(+1.06%)
Jan 09, 2024	61.46	62.26	61.38	61.91	1,106,909	-0.22(-0.35%)
Jan 08, 2024	61.12	62.17	60.64	62.12	1,007,888	+1.42(+2.33%)
Jan 05, 2024	59.98	61.50	59.98	60.71	825,612	+0.43(+0.71%)
Jan 04, 2024	59.59	60.53	59.23	60.28	1,035,152	+0.58(+0.98%)
Jan 03, 2024	60.32	60.56	59.45	59.70	843,364	-1.71(-2.79%)
Jan 02, 2024	61.03	61.68	60.19	61.41	937,663	-0.42(-0.67%)
Dec 29, 2023	61.94	62.51	61.67	61.83	690,474	-0.48(-0.78%)
Dec 28, 2023	62.09	62.77	61.91	62.31	522,515	-0.12(-0.19%)
Dec 27, 2023	62.31	62.89	61.87	62.43	600,363	+0.29(+0.46%)
Dec 26, 2023	61.70	62.40	61.51	62.14	472,231	+0.69(+1.13%)
Dec 22, 2023	61.88	61.95	61.07	61.45	589,381	+0.05(+0.08%)
Dec 21, 2023	61.51	61.92	60.91	61.40	944,618	+0.68(+1.12%)
Dec 20, 2023	61.48	62.27	60.65	60.72	971,448	-0.76(-1.24%)
Dec 19, 2023	60.28	61.60	60.06	61.48	1,182,848	+1.73(+2.90%)
Dec 18, 2023	59.95	60.05	59.14	59.75	913,958	-0.28(-0.46%)
Dec 15, 2023	61.55	61.92	59.67	60.02	2,964,650	-2.15(-3.45%)
Dec 14, 2023	58.40	62.33	58.40	62.17	2,372,805	+4.88(+8.52%)
Dec 13, 2023	55.53	57.44	54.38	57.29	1,548,156	+2.28(+4.14%)
Dec 12, 2023	55.73	55.77	54.98	55.02	798,180	-0.49(-0.89%)
Dec 11, 2023	55.77	56.08	55.26	55.51	884,110	-0.56(-1.01%)
Dec 08, 2023	55.16	56.34	54.89	56.08	1,234,771	+0.14(+0.25%)
Dec 07, 2023	55.15	55.95	54.47	55.94	1,012,941	+0.99(+1.80%)
Dec 06, 2023	54.44	55.91	54.44	54.95	932,061	+1.06(+1.97%)
Dec 05, 2023	53.95	54.29	53.45	53.89	853,897	-0.26(-0.48%)
Dec 04, 2023	53.00	54.25	53.00	54.14	1,545,088	+0.82(+1.54%)
Dec 01, 2023	51.63	53.36	51.41	53.32	1,299,092	+1.75(+3.40%)
Nov 30, 2023	51.63	51.71	51.01	51.57	1,149,396	-0.31(-0.59%)
Nov 29, 2023	52.38	52.69	51.87	51.88	955,295	+0.26(+0.50%)
Nov 28, 2023	51.95	52.32	51.58	51.62	1,154,325	-0.58(-1.12%)
Nov 27, 2023	52.14	52.55	51.98	52.20	730,336	-0.33(-0.62%)
Nov 24, 2023	52.38	52.64	52.17	52.53	294,804	+0.05(+0.09%)
Nov 22, 2023	53.08	53.45	52.31	52.48	549,749	-0.01(-0.02%)
Nov 21, 2023	52.63	53.06	52.28	52.49	733,221	-0.39(-0.73%)
Nov 20, 2023	52.52	52.99	51.72	52.88	949,587	-0.45(-0.84%)
Nov 17, 2023	53.73	54.23	52.97	53.32	1,068,089	-0.08(-0.15%)
Nov 16, 2023	53.13	53.53	52.70	53.40	841,862	+0.29(+0.54%)
Nov 15, 2023	53.51	54.28	53.11	53.12	970,380	-0.68(-1.27%)
Nov 14, 2023	52.46	54.20	52.12	53.80	2,075,955	+3.49(+6.95%)
Nov 13, 2023	50.19	50.87	49.87	50.30	1,281,750	-0.30(-0.59%)
Nov 10, 2023	50.20	51.00	49.82	50.60	1,166,932	+0.78(+1.57%)
Nov 09, 2023	50.58	51.21	49.57	49.82	1,150,250	-0.77(-1.53%)
Nov 08, 2023	51.05	51.32	50.42	50.59	1,104,552	-0.26(-0.51%)
Nov 07, 2023	49.95	51.01	49.83	50.85	1,322,957	+0.90(+1.80%)
Nov 06, 2023	50.00	50.39	49.38	49.95	1,570,586	-0.51(-1.02%)
Nov 03, 2023	49.30	50.76	49.30	50.46	1,958,241	+2.29(+4.75%)
Nov 02, 2023	47.32	48.42	47.30	48.18	2,171,109	+2.36(+5.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

KB Home (NY: KBH )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

KB Home (NY: KBH )

Historical Prices

Sections

Services

The Daily Press