NYSE, KBH End of Day and Historical Stock Data [KB Home]

27 Jun 2025

LAST: 52.72	CHANGE: 0.59	OPEN: 52.30	HIGH: 53.57	ASK: 0.00	VOLUME: 2.94M
LAST: 52.72	CHG(%): 1.13	PREV: 52.13	LOW: 52.11	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
20 Aug 25	63.07	63.56	61.41	61.49	623K
19 Aug 25	62.94	64.00	62.70	63.28	1.12M
18 Aug 25	63.58	63.58	62.07	62.21	1.38M
15 Aug 25	63.83	64.24	62.58	62.88	1.42M
14 Aug 25	62.10	63.09	61.61	63.03	1.29M
13 Aug 25	62.04	64.32	61.50	63.71	1.77M
12 Aug 25	59.40	61.48	58.65	61.30	2.26M
11 Aug 25	59.72	60.22	58.05	58.80	1.17M
08 Aug 25	58.89	59.75	58.76	59.58	1.16M
07 Aug 25	59.25	59.97	58.65	58.77	1.3M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52.72