Historical Data for KB Home (KBH)

$ 33.08   -0.72 (-2.13%) Volume: 3.1m 6:30 PM EDT 29-May-2020
After Hours:  $ 33.15   0.07 (+0.21%) Volume: 95.29k 6:46 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 33.36 34.94 32.80 33.08 3.09m -0.72 -2.13% 33.08 103.84m 28,370
05/28/20 35.75 35.90 33.41 33.80 3.54m -1.36 -3.87% 33.80 123.34m 34,329
05/27/20 32.90 35.20 32.86 35.16 2.82m 3.39 10.67% 35.16 96.16m 25,795
05/26/20 32.24 32.95 31.43 31.77 2.15m 1.24 4.06% 31.77 68.82m 18,140
05/22/20 29.82 30.7202 29.22 30.53 1.62m 1.19 4.06% 30.53 48.71m 14,571
05/21/20 27.69 29.86 27.68 29.34 2.62m 1.45 5.20% 29.34 76.4m 21,099
05/20/20 29.35 29.35 27.61 27.89 2.48m -0.43 -1.52% 27.89 69.91m 22,613
05/19/20 28.44 29.70 27.70 28.32 2.29m -0.32 -1.12% 28.32 66.42m 22,578
05/18/20 26.44 28.93 26.35 28.64 2.88m 3.93 15.90% 28.64 81.11m 27,287
05/15/20 24.07 25.28 23.57 24.71 1.93m 0.19 0.77% 24.71 47.62m 17,887
05/14/20 23.80 24.76 22.6301 24.52 2.35m -0.01 -0.04% 24.52 56.34m 22,027
05/13/20 26.23 26.2775 24.38 24.53 2.31m -2.05 -7.71% 24.53 57.61m 21,178
05/12/20 28.20 28.35 26.58 26.58 1.42m -1.52 -5.41% 26.58 38.84m 14,783
05/11/20 27.76 28.62 27.28 28.10 1.91m -0.44 -1.54% 28.10 53.61m 15,133
05/08/20 27.27 28.82 26.78 28.54 1.62m 1.88 7.05% 28.54 45.4m 12,860
05/07/20 26.13 26.91 26.13 26.66 1.64m 0.57 2.18% 26.66 43.73m 15,014
05/06/20 26.30 26.68 25.62 26.09 1.3m -0.150004 -0.57% 26.09 33.84m 11,589
05/05/20 26.36 27.20 26.09 26.33 1.85m 0.508257 1.98% 26.24 49.42m 17,445
05/04/20 24.65 25.97 24.205 25.82 1.51m 0.647778 2.58% 25.7317 38.29m 14,937
05/01/20 25.13 25.31 24.02 25.17 2.33m -1.0663 -4.08% 25.084 57.65m 19,337
04/30/20 26.78 26.86 25.99 26.24 2.14m -1.2358 -4.51% 26.1503 56.25m 18,934