NYSE - Nasdaq Real Time Price • USD
KB Home (KBH)
As of 1:40 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 63.33 | 64.06 | 62.36 | 64.03 | 64.03 | 436,678 |
Apr 24, 2024 | 65.45 | 66.20 | 64.37 | 64.79 | 64.79 | 798,900 |
Apr 23, 2024 | 63.17 | 65.76 | 62.82 | 65.61 | 65.61 | 1,063,100 |
Apr 22, 2024 | 61.61 | 62.99 | 61.15 | 62.69 | 62.69 | 1,236,100 |
Apr 19, 2024 | 61.00 | 62.10 | 60.82 | 61.03 | 61.03 | 1,713,800 |
Apr 18, 2024 | 62.82 | 62.92 | 60.26 | 60.41 | 60.41 | 1,191,400 |
Apr 17, 2024 | 62.48 | 62.58 | 60.58 | 60.92 | 60.92 | 885,600 |
Apr 16, 2024 | 62.03 | 62.43 | 61.26 | 61.83 | 61.83 | 866,700 |
Apr 15, 2024 | 64.45 | 64.80 | 62.86 | 63.14 | 63.14 | 1,064,700 |
Apr 12, 2024 | 64.19 | 64.31 | 63.50 | 64.10 | 64.10 | 695,100 |
Apr 11, 2024 | 64.35 | 65.02 | 63.86 | 64.81 | 64.81 | 777,600 |
Apr 10, 2024 | 64.42 | 64.72 | 62.96 | 63.75 | 63.75 | 1,239,000 |
Apr 9, 2024 | 67.28 | 67.46 | 65.82 | 67.04 | 67.04 | 940,400 |
Apr 8, 2024 | 67.63 | 67.81 | 66.18 | 66.45 | 66.45 | 789,800 |
Apr 5, 2024 | 66.31 | 67.66 | 66.31 | 67.36 | 67.36 | 820,000 |
Apr 4, 2024 | 69.07 | 69.07 | 66.27 | 66.42 | 66.42 | 1,119,700 |
Apr 3, 2024 | 67.40 | 68.26 | 67.25 | 68.18 | 68.18 | 752,600 |
Apr 2, 2024 | 68.80 | 68.98 | 67.00 | 67.70 | 67.70 | 1,207,800 |
Apr 1, 2024 | 71.03 | 71.34 | 69.54 | 69.87 | 69.87 | 620,300 |
Mar 28, 2024 | 69.74 | 71.54 | 69.73 | 70.88 | 70.88 | 1,639,100 |
Mar 27, 2024 | 68.91 | 69.61 | 68.12 | 69.56 | 69.56 | 697,100 |
Mar 26, 2024 | 68.50 | 69.06 | 68.08 | 68.18 | 68.18 | 767,100 |
Mar 25, 2024 | 68.08 | 69.00 | 67.66 | 68.40 | 68.40 | 1,486,200 |
Mar 22, 2024 | 68.88 | 69.05 | 67.96 | 68.40 | 68.40 | 1,289,300 |
Mar 21, 2024 | 71.39 | 72.00 | 68.51 | 68.62 | 68.62 | 2,548,300 |
Mar 20, 2024 | 68.22 | 70.28 | 67.51 | 69.89 | 69.89 | 1,299,000 |
Mar 19, 2024 | 66.91 | 68.45 | 66.64 | 68.23 | 68.23 | 760,900 |
Mar 18, 2024 | 68.49 | 68.60 | 65.92 | 67.06 | 67.06 | 1,372,500 |
Mar 15, 2024 | 66.00 | 67.93 | 65.81 | 67.90 | 67.90 | 3,196,700 |
Mar 14, 2024 | 68.86 | 69.74 | 66.19 | 66.89 | 66.89 | 1,504,300 |
Mar 13, 2024 | 69.59 | 70.91 | 69.59 | 70.17 | 70.17 | 1,137,200 |
Mar 12, 2024 | 68.30 | 69.67 | 67.73 | 69.36 | 69.36 | 997,300 |
Mar 11, 2024 | 69.21 | 69.47 | 68.33 | 69.10 | 69.10 | 879,700 |
Mar 8, 2024 | 70.35 | 70.88 | 68.76 | 69.45 | 69.45 | 727,900 |
Mar 7, 2024 | 69.17 | 70.70 | 68.86 | 69.87 | 69.87 | 1,289,700 |
Mar 6, 2024 | 68.27 | 68.83 | 67.68 | 68.41 | 68.41 | 913,200 |
Mar 5, 2024 | 67.82 | 69.19 | 67.27 | 67.50 | 67.50 | 1,090,900 |
Mar 4, 2024 | 68.66 | 69.58 | 67.81 | 67.86 | 67.86 | 1,076,500 |
Mar 1, 2024 | 66.46 | 68.27 | 65.95 | 68.24 | 68.24 | 996,700 |
Feb 29, 2024 | 64.45 | 66.65 | 64.45 | 66.43 | 66.43 | 1,606,100 |
Feb 28, 2024 | 63.51 | 64.29 | 63.22 | 63.96 | 63.96 | 930,700 |
Feb 27, 2024 | 63.92 | 64.60 | 63.21 | 63.70 | 63.70 | 932,000 |
Feb 26, 2024 | 63.61 | 63.92 | 63.17 | 63.42 | 63.42 | 577,000 |
Feb 23, 2024 | 63.07 | 64.21 | 63.05 | 63.65 | 63.65 | 735,400 |
Feb 22, 2024 | 62.28 | 62.99 | 62.22 | 62.74 | 62.74 | 759,500 |
Feb 21, 2024 | 62.36 | 62.76 | 61.30 | 62.02 | 62.02 | 971,700 |
Feb 20, 2024 | 60.33 | 61.72 | 60.28 | 61.69 | 61.69 | 1,051,400 |
Feb 16, 2024 | 61.91 | 62.52 | 61.25 | 61.27 | 61.27 | 944,200 |
Feb 15, 2024 | 62.11 | 63.23 | 61.69 | 63.07 | 63.07 | 1,156,400 |
Feb 14, 2024 | 61.47 | 62.08 | 60.56 | 61.69 | 61.69 | 1,072,100 |
Feb 13, 2024 | 60.39 | 61.27 | 60.00 | 60.42 | 60.42 | 1,214,400 |
Feb 12, 2024 | 61.02 | 63.82 | 61.02 | 63.47 | 63.47 | 1,274,700 |
Feb 9, 2024 | 60.61 | 61.40 | 60.25 | 60.90 | 60.90 | 880,900 |
Feb 8, 2024 | 60.12 | 60.74 | 59.75 | 60.66 | 60.66 | 859,300 |
Feb 7, 2024 | 0.20 Dividend | |||||
Feb 7, 2024 | 59.61 | 60.60 | 59.47 | 59.97 | 59.97 | 893,600 |
Feb 6, 2024 | 59.18 | 59.58 | 58.48 | 59.43 | 59.23 | 1,434,900 |
Feb 5, 2024 | 58.84 | 59.58 | 58.15 | 59.00 | 58.80 | 1,362,400 |
Feb 2, 2024 | 59.38 | 60.62 | 58.69 | 59.92 | 59.72 | 1,162,700 |
Feb 1, 2024 | 60.42 | 61.30 | 59.15 | 60.82 | 60.62 | 1,094,700 |
Jan 31, 2024 | 60.25 | 61.29 | 59.48 | 59.59 | 59.39 | 1,230,700 |
Jan 30, 2024 | 60.68 | 61.40 | 60.22 | 60.38 | 60.18 | 1,377,900 |
Jan 29, 2024 | 59.48 | 60.66 | 59.34 | 60.65 | 60.45 | 1,204,400 |
Jan 26, 2024 | 59.80 | 60.41 | 59.15 | 59.50 | 59.30 | 888,200 |
Jan 25, 2024 | 59.34 | 59.80 | 58.83 | 59.76 | 59.56 | 1,628,800 |
Jan 24, 2024 | 59.95 | 60.10 | 58.05 | 58.40 | 58.20 | 1,419,700 |
Jan 23, 2024 | 61.47 | 61.85 | 58.96 | 59.35 | 59.15 | 1,926,300 |
Jan 22, 2024 | 62.00 | 62.99 | 61.65 | 62.97 | 62.76 | 1,274,200 |
Jan 19, 2024 | 61.40 | 61.64 | 60.53 | 61.33 | 61.12 | 800,900 |
Jan 18, 2024 | 61.55 | 61.78 | 60.29 | 61.12 | 60.91 | 1,083,100 |
Jan 17, 2024 | 59.50 | 60.17 | 59.45 | 60.02 | 59.82 | 693,300 |
Jan 16, 2024 | 60.10 | 60.43 | 59.48 | 60.22 | 60.02 | 1,039,500 |
Jan 12, 2024 | 62.75 | 62.80 | 59.86 | 60.63 | 60.43 | 1,709,100 |
Jan 11, 2024 | 60.84 | 62.84 | 60.58 | 62.42 | 62.21 | 3,339,400 |
Jan 10, 2024 | 62.45 | 64.00 | 62.45 | 63.20 | 62.99 | 2,352,000 |
Jan 9, 2024 | 62.09 | 62.90 | 62.01 | 62.54 | 62.33 | 1,095,700 |
Jan 8, 2024 | 61.75 | 62.81 | 61.26 | 62.76 | 62.55 | 997,700 |
Jan 5, 2024 | 60.60 | 62.13 | 60.60 | 61.33 | 61.12 | 817,100 |
Jan 4, 2024 | 60.20 | 61.15 | 59.84 | 60.90 | 60.70 | 1,024,600 |
Jan 3, 2024 | 60.94 | 61.18 | 60.06 | 60.31 | 60.11 | 834,800 |
Jan 2, 2024 | 61.66 | 62.31 | 60.81 | 62.04 | 61.83 | 928,100 |
Dec 29, 2023 | 62.57 | 63.15 | 62.30 | 62.46 | 62.25 | 683,400 |
Dec 28, 2023 | 62.73 | 63.41 | 62.55 | 62.95 | 62.74 | 517,600 |
Dec 27, 2023 | 62.95 | 63.53 | 62.50 | 63.07 | 62.86 | 594,300 |
Dec 26, 2023 | 62.33 | 63.04 | 62.14 | 62.78 | 62.57 | 467,400 |
Dec 22, 2023 | 62.51 | 62.59 | 61.70 | 62.08 | 61.87 | 583,400 |
Dec 21, 2023 | 62.14 | 62.55 | 61.54 | 62.03 | 61.82 | 935,000 |
Dec 20, 2023 | 62.11 | 62.91 | 61.27 | 61.34 | 61.13 | 963,100 |
Dec 19, 2023 | 60.90 | 62.23 | 60.68 | 62.11 | 61.90 | 1,171,400 |
Dec 18, 2023 | 60.56 | 60.67 | 59.75 | 60.36 | 60.16 | 904,700 |
Dec 15, 2023 | 62.18 | 62.55 | 60.28 | 60.64 | 60.44 | 2,934,400 |
Dec 14, 2023 | 59.00 | 62.97 | 59.00 | 62.81 | 62.60 | 2,352,100 |
Dec 13, 2023 | 56.10 | 58.03 | 54.94 | 57.88 | 57.69 | 1,532,400 |
Dec 12, 2023 | 56.30 | 56.34 | 55.54 | 55.58 | 55.39 | 790,700 |
Dec 11, 2023 | 56.34 | 56.65 | 55.83 | 56.08 | 55.89 | 875,100 |
Dec 8, 2023 | 55.73 | 56.92 | 55.45 | 56.65 | 56.46 | 1,222,000 |
Dec 7, 2023 | 55.72 | 56.52 | 55.03 | 56.51 | 56.32 | 1,002,700 |
Dec 6, 2023 | 55.00 | 56.49 | 55.00 | 55.51 | 55.32 | 922,600 |
Dec 5, 2023 | 54.50 | 54.85 | 54.00 | 54.44 | 54.26 | 845,500 |
Dec 4, 2023 | 53.54 | 54.81 | 53.54 | 54.70 | 54.52 | 1,529,400 |
Dec 1, 2023 | 52.16 | 53.91 | 51.94 | 53.87 | 53.69 | 1,285,900 |
Nov 30, 2023 | 52.16 | 52.24 | 51.53 | 52.10 | 51.92 | 1,137,700 |
Nov 29, 2023 | 52.92 | 53.23 | 52.40 | 52.41 | 52.23 | 945,600 |
Nov 28, 2023 | 52.48 | 52.86 | 52.11 | 52.15 | 51.97 | 1,142,900 |
Nov 27, 2023 | 52.67 | 53.09 | 52.51 | 52.74 | 52.56 | 722,900 |
Nov 24, 2023 | 52.92 | 53.18 | 52.71 | 53.07 | 52.89 | 291,800 |
Nov 22, 2023 | 53.62 | 54.00 | 52.85 | 53.02 | 52.84 | 544,200 |
Nov 21, 2023 | 53.17 | 53.60 | 52.82 | 53.03 | 52.85 | 725,800 |
Nov 20, 2023 | 53.06 | 53.53 | 52.25 | 53.42 | 53.24 | 940,000 |
Nov 17, 2023 | 54.28 | 54.79 | 53.51 | 53.87 | 53.69 | 1,057,300 |
Nov 16, 2023 | 53.67 | 54.08 | 53.24 | 53.95 | 53.77 | 833,300 |
Nov 15, 2023 | 54.06 | 54.84 | 53.65 | 53.66 | 53.48 | 960,500 |
Nov 14, 2023 | 53.00 | 54.76 | 52.65 | 54.35 | 54.17 | 2,054,900 |
Nov 13, 2023 | 50.70 | 51.39 | 50.38 | 50.82 | 50.65 | 1,268,800 |
Nov 10, 2023 | 50.71 | 51.52 | 50.34 | 51.12 | 50.95 | 1,155,100 |
Nov 9, 2023 | 51.10 | 51.73 | 50.08 | 50.33 | 50.16 | 1,138,600 |
Nov 8, 2023 | 0.20 Dividend | |||||
Nov 8, 2023 | 51.57 | 51.85 | 50.94 | 51.11 | 50.94 | 1,093,300 |
Nov 7, 2023 | 50.66 | 51.73 | 50.54 | 51.57 | 51.20 | 1,304,500 |
Nov 6, 2023 | 50.71 | 51.10 | 50.08 | 50.66 | 50.29 | 1,548,600 |
Nov 3, 2023 | 50.00 | 51.48 | 50.00 | 51.18 | 50.81 | 1,929,800 |
Nov 2, 2023 | 47.99 | 49.11 | 47.97 | 48.86 | 48.51 | 2,140,700 |
Nov 1, 2023 | 44.26 | 46.65 | 43.92 | 46.47 | 46.13 | 1,957,300 |
Oct 31, 2023 | 43.47 | 44.56 | 43.34 | 44.20 | 43.88 | 1,180,300 |
Oct 30, 2023 | 43.65 | 43.85 | 42.75 | 43.34 | 43.03 | 1,152,900 |
Oct 27, 2023 | 43.33 | 43.47 | 42.91 | 43.15 | 42.84 | 1,130,900 |
Oct 26, 2023 | 42.92 | 43.76 | 42.27 | 43.14 | 42.83 | 1,309,300 |
Oct 25, 2023 | 42.77 | 43.08 | 42.35 | 42.36 | 42.05 | 1,467,700 |
Oct 24, 2023 | 43.26 | 43.65 | 42.87 | 43.10 | 42.79 | 1,046,600 |
Oct 23, 2023 | 42.20 | 43.47 | 42.19 | 43.21 | 42.90 | 1,159,100 |
Oct 20, 2023 | 42.69 | 43.01 | 42.11 | 42.31 | 42.00 | 1,533,200 |
Oct 19, 2023 | 43.55 | 43.83 | 42.50 | 42.53 | 42.22 | 1,300,200 |
Oct 18, 2023 | 44.12 | 44.37 | 43.41 | 43.42 | 43.11 | 1,105,300 |
Oct 17, 2023 | 43.49 | 45.09 | 43.49 | 44.61 | 44.29 | 1,537,500 |
Oct 16, 2023 | 43.32 | 44.21 | 43.30 | 43.90 | 43.58 | 1,369,500 |
Oct 13, 2023 | 43.22 | 43.99 | 43.13 | 43.86 | 43.54 | 1,376,900 |
Oct 12, 2023 | 45.05 | 45.27 | 42.65 | 43.19 | 42.88 | 1,637,600 |
Oct 11, 2023 | 45.45 | 46.18 | 44.94 | 45.71 | 45.38 | 980,800 |
Oct 10, 2023 | 44.54 | 45.97 | 44.44 | 45.32 | 44.99 | 1,329,300 |
Oct 9, 2023 | 43.85 | 44.59 | 43.29 | 44.57 | 44.25 | 1,076,700 |
Oct 6, 2023 | 43.53 | 44.51 | 42.83 | 44.24 | 43.92 | 1,533,000 |
Oct 5, 2023 | 44.39 | 44.88 | 44.04 | 44.10 | 43.78 | 1,321,200 |
Oct 4, 2023 | 44.30 | 44.75 | 43.93 | 44.60 | 44.28 | 1,381,900 |
Oct 3, 2023 | 45.37 | 45.61 | 43.75 | 44.14 | 43.82 | 1,523,900 |
Oct 2, 2023 | 46.25 | 46.65 | 45.72 | 45.87 | 45.54 | 1,410,500 |
Sep 29, 2023 | 47.24 | 47.47 | 46.11 | 46.28 | 45.95 | 1,035,400 |
Sep 28, 2023 | 45.64 | 46.82 | 45.58 | 46.72 | 46.38 | 893,000 |
Sep 27, 2023 | 46.06 | 46.33 | 45.36 | 45.74 | 45.41 | 956,700 |
Sep 26, 2023 | 46.10 | 46.62 | 45.44 | 45.47 | 45.14 | 1,284,600 |
Sep 25, 2023 | 45.92 | 46.93 | 45.92 | 46.34 | 46.00 | 1,419,700 |
Sep 22, 2023 | 46.36 | 46.61 | 45.56 | 46.20 | 45.87 | 1,624,900 |
Sep 21, 2023 | 46.16 | 47.10 | 45.19 | 46.00 | 45.67 | 3,310,500 |
Sep 20, 2023 | 48.79 | 49.58 | 48.02 | 48.06 | 47.71 | 2,595,100 |
Sep 19, 2023 | 48.07 | 48.75 | 47.77 | 48.41 | 48.06 | 1,473,800 |
Sep 18, 2023 | 47.83 | 48.38 | 47.43 | 48.29 | 47.94 | 1,308,200 |
Sep 15, 2023 | 49.09 | 49.54 | 46.96 | 47.79 | 47.44 | 3,190,500 |
Sep 14, 2023 | 49.55 | 49.96 | 48.81 | 49.91 | 49.55 | 1,231,200 |
Sep 13, 2023 | 49.60 | 50.02 | 48.29 | 48.93 | 48.58 | 1,479,100 |
Sep 12, 2023 | 50.33 | 50.84 | 49.26 | 49.58 | 49.22 | 969,600 |
Sep 11, 2023 | 50.70 | 51.72 | 50.59 | 50.73 | 50.36 | 976,000 |
Sep 8, 2023 | 50.39 | 50.90 | 50.15 | 50.36 | 50.00 | 588,100 |
Sep 7, 2023 | 49.76 | 51.06 | 49.50 | 50.72 | 50.35 | 1,065,000 |
Sep 6, 2023 | 49.27 | 50.03 | 49.23 | 50.00 | 49.64 | 850,000 |
Sep 5, 2023 | 51.42 | 51.55 | 49.01 | 49.07 | 48.72 | 1,314,200 |
Sep 1, 2023 | 51.00 | 52.20 | 50.88 | 51.79 | 51.42 | 797,800 |
Aug 31, 2023 | 50.77 | 51.00 | 50.33 | 50.80 | 50.43 | 1,049,600 |
Aug 30, 2023 | 49.38 | 51.40 | 49.27 | 50.85 | 50.48 | 1,257,000 |
Aug 29, 2023 | 47.83 | 49.42 | 47.74 | 49.40 | 49.04 | 859,600 |
Aug 28, 2023 | 48.20 | 48.31 | 47.54 | 47.93 | 47.58 | 871,600 |
Aug 25, 2023 | 48.79 | 48.90 | 46.62 | 47.91 | 47.56 | 911,500 |
Aug 24, 2023 | 49.39 | 49.95 | 48.52 | 48.56 | 48.21 | 1,164,400 |
Aug 23, 2023 | 49.40 | 49.98 | 48.90 | 49.35 | 48.99 | 983,400 |
Aug 22, 2023 | 48.79 | 49.26 | 48.50 | 49.06 | 48.71 | 1,026,700 |
Aug 21, 2023 | 49.13 | 49.39 | 47.52 | 48.56 | 48.21 | 1,400,000 |
Aug 18, 2023 | 47.99 | 49.14 | 47.81 | 49.08 | 48.73 | 1,806,100 |
Aug 17, 2023 | 51.75 | 51.91 | 47.97 | 48.47 | 48.12 | 2,550,900 |
Aug 16, 2023 | 53.16 | 53.73 | 51.47 | 51.48 | 51.11 | 1,324,900 |
Aug 15, 2023 | 53.35 | 54.56 | 53.02 | 53.77 | 53.38 | 1,042,800 |
Aug 14, 2023 | 52.29 | 53.36 | 52.17 | 53.32 | 52.93 | 1,086,200 |
Aug 11, 2023 | 52.56 | 53.28 | 52.26 | 52.41 | 52.03 | 959,600 |
Aug 10, 2023 | 54.48 | 54.74 | 52.34 | 52.73 | 52.35 | 1,026,200 |
Aug 9, 2023 | 54.71 | 54.76 | 54.00 | 54.02 | 53.63 | 741,500 |
Aug 8, 2023 | 54.50 | 54.95 | 54.00 | 54.82 | 54.42 | 824,800 |
Aug 7, 2023 | 53.96 | 55.02 | 53.96 | 54.76 | 54.36 | 1,317,900 |
Aug 4, 2023 | 53.81 | 54.62 | 53.39 | 54.30 | 53.91 | 1,113,500 |
Aug 3, 2023 | 54.26 | 54.26 | 52.46 | 53.24 | 52.86 | 1,183,800 |
Aug 2, 2023 | 0.20 Dividend | |||||
Aug 2, 2023 | 53.93 | 54.50 | 53.46 | 54.36 | 53.97 | 1,036,400 |
Aug 1, 2023 | 53.68 | 54.90 | 53.62 | 54.87 | 54.27 | 1,177,400 |
Jul 31, 2023 | 54.51 | 54.71 | 53.32 | 53.97 | 53.38 | 1,095,900 |
Jul 28, 2023 | 53.81 | 54.51 | 53.62 | 54.30 | 53.71 | 1,226,600 |
Jul 27, 2023 | 54.35 | 54.69 | 52.67 | 53.05 | 52.47 | 1,531,600 |
Jul 26, 2023 | 53.86 | 54.59 | 53.43 | 53.85 | 53.27 | 1,576,500 |
Jul 25, 2023 | 52.97 | 54.52 | 52.95 | 54.10 | 53.51 | 1,752,500 |
Jul 24, 2023 | 52.70 | 53.63 | 52.66 | 52.99 | 52.42 | 1,402,100 |
Jul 21, 2023 | 52.13 | 52.98 | 52.13 | 52.64 | 52.07 | 1,824,300 |
Jul 20, 2023 | 55.31 | 55.37 | 51.51 | 51.88 | 51.32 | 2,322,300 |
Jul 19, 2023 | 54.77 | 55.22 | 54.07 | 54.72 | 54.13 | 1,945,900 |
Jul 18, 2023 | 54.64 | 55.37 | 54.47 | 54.76 | 54.17 | 1,496,600 |
Jul 17, 2023 | 54.30 | 54.68 | 53.96 | 54.38 | 53.79 | 1,467,900 |
Jul 14, 2023 | 54.60 | 54.63 | 53.52 | 54.54 | 53.95 | 2,219,500 |
Jul 13, 2023 | 52.71 | 53.59 | 52.56 | 52.96 | 52.39 | 1,567,600 |
Jul 12, 2023 | 51.84 | 53.07 | 51.58 | 52.96 | 52.39 | 1,944,500 |
Jul 11, 2023 | 51.04 | 51.57 | 50.82 | 51.21 | 50.65 | 2,367,200 |
Jul 10, 2023 | 48.23 | 50.87 | 48.23 | 50.86 | 50.31 | 2,389,200 |
Jul 7, 2023 | 48.40 | 48.95 | 48.14 | 48.23 | 47.71 | 1,857,000 |
Jul 6, 2023 | 49.83 | 49.83 | 47.36 | 48.33 | 47.81 | 3,262,200 |
Jul 5, 2023 | 51.78 | 51.82 | 50.28 | 50.55 | 50.00 | 1,441,900 |
Jul 3, 2023 | 52.00 | 52.15 | 51.22 | 51.68 | 51.12 | 677,800 |
Jun 30, 2023 | 51.76 | 51.81 | 51.18 | 51.71 | 51.15 | 1,384,300 |
Jun 29, 2023 | 51.54 | 51.72 | 50.73 | 51.32 | 50.76 | 1,646,900 |
Jun 28, 2023 | 51.99 | 52.49 | 51.52 | 51.64 | 51.08 | 2,051,200 |
Jun 27, 2023 | 51.19 | 52.71 | 51.17 | 52.25 | 51.68 | 2,501,600 |
Jun 26, 2023 | 52.25 | 52.88 | 51.14 | 51.15 | 50.60 | 1,719,600 |
Jun 23, 2023 | 51.69 | 52.40 | 51.69 | 52.02 | 51.46 | 3,690,200 |
Jun 22, 2023 | 51.64 | 52.03 | 50.06 | 51.55 | 50.99 | 5,373,600 |
Jun 21, 2023 | 51.20 | 52.20 | 50.74 | 52.01 | 51.45 | 4,352,200 |
Jun 20, 2023 | 50.77 | 51.71 | 50.67 | 51.05 | 50.50 | 1,860,700 |
Jun 16, 2023 | 50.81 | 51.29 | 50.38 | 50.77 | 50.22 | 2,437,300 |
Jun 15, 2023 | 50.48 | 50.53 | 49.74 | 50.38 | 49.83 | 1,417,300 |
Jun 14, 2023 | 50.20 | 50.95 | 49.57 | 49.75 | 49.21 | 1,593,600 |
Jun 13, 2023 | 50.10 | 51.03 | 50.08 | 50.26 | 49.71 | 1,833,000 |
Jun 12, 2023 | 48.75 | 50.47 | 48.34 | 50.02 | 49.48 | 1,788,300 |
Jun 9, 2023 | 48.28 | 49.18 | 48.15 | 48.74 | 48.21 | 1,355,500 |
Jun 8, 2023 | 47.97 | 48.74 | 47.91 | 48.19 | 47.67 | 1,089,200 |
Jun 7, 2023 | 48.46 | 49.48 | 48.30 | 48.40 | 47.87 | 1,851,100 |
Jun 6, 2023 | 46.13 | 48.39 | 45.95 | 48.36 | 47.84 | 1,620,200 |
Jun 5, 2023 | 45.02 | 46.16 | 44.99 | 45.97 | 45.47 | 1,148,800 |
Jun 2, 2023 | 44.22 | 45.70 | 44.17 | 45.68 | 45.18 | 1,343,800 |
Jun 1, 2023 | 43.24 | 43.98 | 43.24 | 43.83 | 43.35 | 894,100 |
May 31, 2023 | 44.13 | 44.31 | 42.98 | 43.33 | 42.86 | 1,192,400 |
May 30, 2023 | 44.02 | 44.60 | 43.99 | 44.43 | 43.95 | 797,100 |
May 26, 2023 | 44.17 | 44.33 | 43.55 | 44.12 | 43.64 | 993,700 |
May 25, 2023 | 44.00 | 44.76 | 43.86 | 44.31 | 43.83 | 974,400 |
May 24, 2023 | 43.08 | 43.90 | 43.03 | 43.60 | 43.13 | 1,270,800 |
May 23, 2023 | 43.81 | 43.81 | 42.59 | 42.79 | 42.33 | 1,638,900 |
May 22, 2023 | 44.90 | 45.33 | 44.07 | 44.18 | 43.70 | 1,409,000 |
May 19, 2023 | 46.22 | 46.22 | 44.48 | 44.96 | 44.47 | 1,510,800 |
May 18, 2023 | 45.86 | 46.28 | 45.59 | 46.03 | 45.53 | 1,962,900 |
May 17, 2023 | 45.70 | 45.84 | 45.30 | 45.82 | 45.32 | 1,095,400 |
May 16, 2023 | 45.05 | 45.74 | 44.38 | 45.61 | 45.12 | 1,535,200 |
May 15, 2023 | 45.81 | 45.98 | 45.34 | 45.69 | 45.19 | 983,300 |
May 12, 2023 | 46.15 | 46.91 | 45.29 | 45.72 | 45.22 | 1,784,700 |
May 11, 2023 | 45.34 | 45.98 | 45.21 | 45.93 | 45.43 | 1,401,100 |
May 10, 2023 | 45.54 | 45.70 | 44.82 | 45.44 | 44.95 | 1,235,500 |
May 9, 2023 | 44.87 | 45.76 | 44.69 | 45.01 | 44.52 | 1,737,500 |
May 8, 2023 | 43.86 | 44.88 | 43.71 | 44.81 | 44.32 | 1,076,500 |
May 5, 2023 | 43.62 | 44.19 | 43.37 | 44.04 | 43.56 | 928,300 |
May 4, 2023 | 43.79 | 44.26 | 43.15 | 43.39 | 42.92 | 1,634,100 |
May 3, 2023 | 0.15 Dividend | |||||
May 3, 2023 | 43.91 | 44.96 | 43.80 | 44.17 | 43.69 | 1,546,300 |
May 2, 2023 | 43.95 | 43.99 | 42.86 | 43.87 | 43.25 | 1,588,100 |
May 1, 2023 | 43.57 | 44.23 | 43.57 | 44.02 | 43.39 | 1,725,500 |
Apr 28, 2023 | 42.51 | 44.00 | 42.45 | 43.82 | 43.20 | 1,862,700 |
Apr 27, 2023 | 41.54 | 42.49 | 41.33 | 42.43 | 41.83 | 1,027,500 |
Apr 26, 2023 | 41.54 | 41.92 | 40.97 | 41.08 | 40.50 | 1,650,100 |
Apr 25, 2023 | 41.87 | 42.27 | 41.73 | 41.83 | 41.23 | 1,585,500 |
Related Tickers
LEN Lennar Corporation
152.50
-1.05%
TOL Toll Brothers, Inc.
117.52
-0.99%
PHM PulteGroup, Inc.
110.58
-1.50%
BZH Beazer Homes USA, Inc.
27.23
+0.07%
MTH Meritage Homes Corporation
162.80
+5.24%
DHI D.R. Horton, Inc.
144.14
-1.36%
MHO M/I Homes, Inc.
120.36
-1.68%
TMHC Taylor Morrison Home Corporation
55.91
-0.78%
NVR NVR, Inc.
7,722.35
-0.97%
DFH Dream Finders Homes, Inc.
34.95
-1.65%