KBH(KBH)
KBH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $45.54 | $47.10 | $44.75 | $47.05 | 1.49M |
| 5/19/2026 | $45.05 | $45.32 | $44.03 | $45.04 | 1.33M |
| 5/18/2026 | $45.80 | $46.58 | $45.28 | $45.64 | 1.02M |
| 5/15/2026 | $46.87 | $46.87 | $45.03 | $45.07 | 1.10M |
| 5/14/2026 | $47.24 | $47.34 | $46.42 | $46.89 | 1.09M |
| 5/13/2026 | $46.38 | $47.00 | $45.77 | $46.65 | 1.12M |
| 5/12/2026 | $48.01 | $48.03 | $46.65 | $46.93 | 958,946 |
| 5/11/2026 | $49.70 | $49.95 | $47.82 | $47.87 | 1.07M |
| 5/8/2026 | $49.46 | $50.03 | $48.90 | $49.52 | 718,512 |
| 5/7/2026 | $49.79 | $50.00 | $48.66 | $49.18 | 1.12M |
| 5/6/2026 | $49.53 | $50.83 | $49.43 | $49.67 | 1.12M |
| 5/5/2026 | $48.28 | $48.97 | $48.00 | $48.42 | 1.22M |
| 5/4/2026 | $50.12 | $50.50 | $47.95 | $48.09 | 1.63M |
| 5/1/2026 | $53.30 | $53.32 | $51.22 | $51.44 | 998,700 |
| 4/30/2026 | $52.21 | $53.33 | $52.21 | $52.99 | 915,600 |
| 4/29/2026 | $53.99 | $54.31 | $52.10 | $52.30 | 953,700 |
| 4/28/2026 | $55.82 | $56.01 | $54.18 | $54.45 | 826,800 |
| 4/27/2026 | $55.03 | $55.71 | $54.85 | $55.42 | 779,700 |
| 4/24/2026 | $56.30 | $56.62 | $55.26 | $55.27 | 967,300 |
| 4/23/2026 | $55.53 | $56.27 | $55.10 | $56.14 | 969,500 |
| 4/22/2026 | $56.16 | $56.59 | $55.47 | $55.58 | 1.11M |
| 4/21/2026 | $57.24 | $57.55 | $55.56 | $55.74 | 1.27M |
| 4/20/2026 | $53.90 | $55.27 | $53.81 | $55.22 | 956,500 |
| 4/17/2026 | $53.33 | $55.45 | $53.25 | $54.28 | 1.34M |
| 4/16/2026 | $51.81 | $52.44 | $51.73 | $51.93 | 917,300 |
| 4/15/2026 | $51.59 | $52.19 | $51.10 | $51.57 | 1.33M |
| 4/14/2026 | $51.97 | $52.43 | $51.83 | $51.93 | 639,000 |
| 4/13/2026 | $51.61 | $52.00 | $50.43 | $52.00 | 893,500 |
| 4/10/2026 | $52.11 | $52.40 | $51.11 | $51.60 | 1.07M |
| 4/9/2026 | $50.89 | $52.79 | $50.89 | $52.22 | 1.22M |
| 4/8/2026 | $50.74 | $51.89 | $50.66 | $51.41 | 1.96M |
| 4/7/2026 | $50.12 | $50.21 | $48.17 | $48.41 | 1.43M |
| 4/6/2026 | $50.30 | $51.38 | $50.10 | $51.34 | 869,800 |
| 4/2/2026 | $50.94 | $51.79 | $49.81 | $50.85 | 1.25M |
| 4/1/2026 | $51.33 | $52.17 | $51.03 | $51.22 | 1.28M |
| 3/31/2026 | $51.56 | $52.29 | $50.56 | $51.75 | 1.57M |
| 3/30/2026 | $51.69 | $51.89 | $49.98 | $50.51 | 2.08M |
| 3/27/2026 | $51.65 | $52.27 | $50.79 | $50.91 | 1.21M |
| 3/26/2026 | $51.62 | $52.85 | $51.51 | $51.91 | 1.53M |
| 3/25/2026 | $52.50 | $53.60 | $49.60 | $52.12 | 2.92M |
| 3/24/2026 | $53.04 | $53.67 | $52.25 | $52.94 | 2.05M |
| 3/23/2026 | $52.79 | $53.56 | $51.99 | $53.19 | 1.62M |
| 3/20/2026 | $52.34 | $52.34 | $50.41 | $51.15 | 2.78M |
| 3/19/2026 | $52.72 | $53.21 | $51.78 | $52.50 | 1.22M |
| 3/18/2026 | $54.22 | $54.68 | $52.97 | $53.20 | 1.27M |
| 3/17/2026 | $54.76 | $55.07 | $54.21 | $54.84 | 953,300 |
| 3/16/2026 | $53.29 | $54.37 | $52.95 | $54.30 | 984,800 |
| 3/13/2026 | $53.81 | $54.35 | $52.75 | $52.95 | 1.46M |
| 3/12/2026 | $53.92 | $53.94 | $52.84 | $53.14 | 1.22M |
| 3/11/2026 | $55.80 | $55.86 | $54.51 | $54.67 | 1.07M |
| 3/10/2026 | $57.04 | $57.10 | $55.78 | $55.92 | 1.09M |
| 3/9/2026 | $56.65 | $57.76 | $55.20 | $57.36 | 833,700 |
| 3/6/2026 | $57.76 | $58.21 | $56.90 | $57.79 | 839,100 |
| 3/5/2026 | $59.17 | $59.40 | $57.62 | $58.48 | 867,000 |
| 3/4/2026 | $61.02 | $61.02 | $59.35 | $59.73 | 722,100 |
| 3/3/2026 | $59.85 | $60.97 | $58.91 | $60.52 | 826,300 |
| 3/2/2026 | $62.19 | $62.52 | $60.78 | $61.17 | 1.08M |
| 2/27/2026 | $63.25 | $64.41 | $62.82 | $63.58 | 1.04M |
| 2/26/2026 | $63.63 | $63.75 | $62.90 | $63.47 | 550,300 |
| 2/25/2026 | $64.67 | $64.96 | $61.85 | $63.06 | 716,000 |
| 2/24/2026 | $64.55 | $65.86 | $64.55 | $64.85 | 600,400 |
| 2/23/2026 | $65.40 | $65.44 | $63.24 | $64.36 | 875,000 |
| 2/20/2026 | $65.11 | $66.29 | $64.58 | $65.30 | 603,800 |