Price alert —
Loading…
Sign in to get a one-time email the moment KBH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $55.52 | $56.36 | $54.80 | $55.62 | 0.9M |
| 2026-07-22 | $55.85 | $56.82 | $55.46 | $56.47 | 1.1M |
| 2026-07-21 | $54.55 | $55.39 | $54.01 | $55.16 | 0.9M |
| 2026-07-20 | $56.28 | $56.44 | $54.26 | $54.79 | 1.0M |
| 2026-07-17 | $57.60 | $58.96 | $55.69 | $56.10 | 1.1M |
| 2026-07-16 | $56.25 | $58.28 | $56.25 | $57.81 | 0.7M |
| 2026-07-15 | $55.52 | $56.97 | $55.37 | $56.42 | 1.3M |
| 2026-07-14 | $55.87 | $56.20 | $54.23 | $55.49 | 1.3M |
| 2026-07-13 | $56.30 | $56.63 | $54.53 | $54.81 | 1.1M |
| 2026-07-10 | $56.92 | $58.01 | $56.26 | $56.32 | 1.2M |
| 2026-07-09 | $56.59 | $57.44 | $56.20 | $56.71 | 0.7M |
| 2026-07-08 | $57.87 | $58.12 | $56.05 | $56.35 | 1.4M |
| 2026-07-07 | $59.78 | $60.62 | $58.53 | $58.68 | 0.8M |
| 2026-07-06 | $61.07 | $61.07 | $59.26 | $59.78 | 1.2M |
| 2026-07-02 | $60.82 | $61.46 | $59.83 | $61.16 | 0.9M |
| 2026-07-01 | $61.65 | $62.67 | $60.53 | $60.62 | 0.8M |
| 2026-06-30 | $62.46 | $63.04 | $61.24 | $62.59 | 1.3M |
| 2026-06-29 | $61.23 | $62.73 | $60.39 | $62.64 | 1.6M |
| 2026-06-26 | $61.01 | $62.39 | $60.49 | $62.23 | 2.4M |
| 2026-06-25 | $62.38 | $63.63 | $60.27 | $60.72 | 2.1M |
| 2026-06-24 | $56.70 | $62.34 | $55.90 | $61.51 | 4.6M |
| 2026-06-23 | $52.42 | $53.19 | $52.16 | $52.73 | 2.6M |
| 2026-06-22 | $53.83 | $54.80 | $52.33 | $52.52 | 2.2M |
| 2026-06-18 | $53.08 | $55.04 | $52.63 | $54.20 | 1.9M |
| 2026-06-17 | $53.50 | $55.62 | $52.02 | $52.42 | 1.7M |
| 2026-06-16 | $54.10 | $54.57 | $53.46 | $53.84 | 1.6M |
| 2026-06-15 | $54.86 | $55.73 | $53.04 | $53.23 | 1.2M |
| 2026-06-12 | $54.24 | $54.91 | $53.74 | $54.00 | 0.9M |
| 2026-06-11 | $52.42 | $54.39 | $52.08 | $54.31 | 1.1M |
| 2026-06-10 | $53.52 | $53.53 | $51.98 | $52.16 | 1.3M |
| 2026-06-09 | $51.90 | $54.22 | $51.68 | $53.48 | 1.0M |
| 2026-06-08 | $51.78 | $52.27 | $51.35 | $51.42 | 0.7M |
| 2026-06-05 | $51.69 | $52.63 | $51.37 | $52.04 | 1.2M |
| 2026-06-04 | $52.24 | $52.65 | $51.47 | $52.06 | 0.9M |
| 2026-06-03 | $50.69 | $51.69 | $50.28 | $51.16 | 1.1M |
| 2026-06-02 | $51.27 | $52.01 | $50.76 | $51.45 | 1.2M |
| 2026-06-01 | $50.31 | $51.47 | $50.00 | $51.11 | 2.0M |
| 2026-05-29 | $48.97 | $50.08 | $48.70 | $48.86 | 1.0M |
| 2026-05-28 | $48.92 | $49.70 | $48.54 | $49.15 | 0.8M |
| 2026-05-27 | $49.83 | $51.35 | $49.57 | $49.70 | 0.9M |
| 2026-05-26 | $48.78 | $49.30 | $48.58 | $49.22 | 0.6M |
| 2026-05-22 | $48.20 | $48.84 | $47.62 | $48.60 | 0.8M |
| 2026-05-21 | $46.34 | $48.19 | $45.79 | $48.02 | 0.9M |
| 2026-05-20 | $45.54 | $47.10 | $44.75 | $47.05 | 1.5M |
| 2026-05-19 | $45.05 | $45.32 | $44.03 | $45.04 | 1.3M |
| 2026-05-18 | $45.80 | $46.58 | $45.28 | $45.64 | 1.0M |
| 2026-05-15 | $46.87 | $46.87 | $45.03 | $45.07 | 1.1M |
| 2026-05-14 | $47.24 | $47.34 | $46.42 | $46.89 | 1.1M |
| 2026-05-13 | $46.38 | $47.00 | $45.77 | $46.65 | 1.1M |
| 2026-05-12 | $48.01 | $48.03 | $46.65 | $46.93 | 1.0M |
| 2026-05-11 | $49.70 | $49.95 | $47.82 | $47.87 | 1.1M |
| 2026-05-08 | $49.46 | $50.03 | $48.90 | $49.52 | 0.7M |
| 2026-05-07 | $49.79 | $50.00 | $48.66 | $49.18 | 1.1M |
| 2026-05-06 | $49.53 | $50.83 | $49.43 | $49.67 | 1.1M |
| 2026-05-05 | $48.28 | $48.97 | $48.00 | $48.42 | 1.2M |
| 2026-05-04 | $50.12 | $50.50 | $47.95 | $48.09 | 1.6M |
| 2026-05-01 | $53.30 | $53.32 | $51.22 | $51.44 | 1.0M |
| 2026-04-30 | $52.21 | $53.33 | $52.21 | $52.99 | 0.9M |
| 2026-04-29 | $53.99 | $54.31 | $52.10 | $52.30 | 1.0M |
| 2026-04-28 | $55.82 | $56.01 | $54.18 | $54.45 | 0.8M |
| 2026-04-27 | $55.03 | $55.71 | $54.85 | $55.42 | 0.8M |
| 2026-04-24 | $56.30 | $56.62 | $55.26 | $55.27 | 1.0M |
| 2026-04-23 | $55.53 | $56.27 | $55.10 | $56.14 | 1.0M |
| 2026-04-22 | $56.16 | $56.59 | $55.47 | $55.58 | 1.1M |
| 2026-04-21 | $57.24 | $57.55 | $55.56 | $55.74 | 1.3M |
| 2026-04-20 | $53.90 | $55.27 | $53.81 | $55.22 | 1.0M |
| 2026-04-17 | $53.33 | $55.45 | $53.25 | $54.28 | 1.3M |
| 2026-04-16 | $51.81 | $52.44 | $51.73 | $51.93 | 0.9M |
| 2026-04-15 | $51.59 | $52.19 | $51.10 | $51.57 | 1.3M |
| 2026-04-14 | $51.97 | $52.43 | $51.83 | $51.93 | 0.6M |
| 2026-04-13 | $51.61 | $52.00 | $50.43 | $52.00 | 0.9M |
| 2026-04-10 | $52.11 | $52.40 | $51.11 | $51.60 | 1.1M |
| 2026-04-09 | $50.89 | $52.79 | $50.89 | $52.22 | 1.2M |
| 2026-04-08 | $50.74 | $51.89 | $50.66 | $51.41 | 2.0M |
| 2026-04-07 | $50.12 | $50.21 | $48.17 | $48.41 | 1.4M |
| 2026-04-06 | $50.30 | $51.38 | $50.10 | $51.34 | 0.9M |
| 2026-04-02 | $50.94 | $51.79 | $49.81 | $50.85 | 1.3M |
| 2026-04-01 | $51.33 | $52.17 | $51.03 | $51.22 | 1.3M |
| 2026-03-31 | $51.56 | $52.29 | $50.56 | $51.75 | 1.6M |
| 2026-03-30 | $51.69 | $51.89 | $49.98 | $50.51 | 2.1M |
| 2026-03-27 | $51.65 | $52.27 | $50.79 | $50.91 | 1.2M |
| 2026-03-26 | $51.62 | $52.85 | $51.51 | $51.91 | 1.5M |
| 2026-03-25 | $52.50 | $53.60 | $49.60 | $52.12 | 2.9M |
| 2026-03-24 | $53.04 | $53.67 | $52.25 | $52.94 | 2.1M |
| 2026-03-23 | $52.79 | $53.56 | $51.99 | $53.19 | 1.6M |
| 2026-03-20 | $52.34 | $52.34 | $50.41 | $51.15 | 2.8M |
| 2026-03-19 | $52.72 | $53.21 | $51.78 | $52.50 | 1.2M |
| 2026-03-18 | $54.22 | $54.68 | $52.97 | $53.20 | 1.3M |
| 2026-03-17 | $54.76 | $55.07 | $54.21 | $54.84 | 1.0M |
| 2026-03-16 | $53.29 | $54.37 | $52.95 | $54.30 | 1.0M |
| 2026-03-13 | $53.81 | $54.35 | $52.75 | $52.95 | 1.5M |
| 2026-03-12 | $53.92 | $53.94 | $52.84 | $53.14 | 1.2M |
| 2026-03-11 | $55.80 | $55.86 | $54.51 | $54.67 | 1.1M |
| 2026-03-10 | $57.04 | $57.10 | $55.78 | $55.92 | 1.1M |
| 2026-03-09 | $56.65 | $57.76 | $55.20 | $57.36 | 0.8M |
| 2026-03-06 | $57.76 | $58.21 | $56.90 | $57.79 | 0.8M |
| 2026-03-05 | $59.17 | $59.40 | $57.62 | $58.48 | 0.9M |
| 2026-03-04 | $61.02 | $61.02 | $59.35 | $59.73 | 0.7M |
| 2026-03-03 | $59.85 | $60.97 | $58.91 | $60.52 | 0.8M |
| 2026-03-02 | $62.19 | $62.52 | $60.78 | $61.17 | 1.1M |
| 2026-02-27 | $63.25 | $64.41 | $62.82 | $63.58 | 1.0M |
| 2026-02-26 | $63.63 | $63.75 | $62.90 | $63.47 | 0.6M |
| 2026-02-25 | $64.67 | $64.96 | $61.85 | $63.06 | 0.7M |
| 2026-02-24 | $64.55 | $65.86 | $64.55 | $64.85 | 0.6M |
| 2026-02-23 | $65.40 | $65.44 | $63.24 | $64.36 | 0.9M |
| 2026-02-20 | $65.11 | $66.29 | $64.58 | $65.30 | 0.6M |
| 2026-02-19 | $65.61 | $66.00 | $64.36 | $64.81 | 0.7M |
| 2026-02-18 | $65.42 | $66.81 | $65.17 | $65.80 | 0.8M |
| 2026-02-17 | $66.33 | $66.88 | $64.12 | $65.75 | 0.9M |
| 2026-02-13 | $64.41 | $67.57 | $64.10 | $66.36 | 1.5M |
| 2026-02-12 | $64.25 | $66.00 | $63.78 | $63.96 | 1.1M |
| 2026-02-11 | $62.63 | $64.01 | $62.45 | $63.92 | 0.7M |
| 2026-02-10 | $61.97 | $63.82 | $61.49 | $63.51 | 0.9M |
| 2026-02-09 | $61.02 | $61.50 | $59.89 | $60.48 | 0.6M |
| 2026-02-06 | $61.85 | $62.90 | $60.32 | $60.94 | 1.6M |
| 2026-02-05 | $60.92 | $62.56 | $60.45 | $61.61 | 1.2M |
| 2026-02-04 | $60.39 | $63.11 | $59.72 | $61.25 | 1.4M |
| 2026-02-03 | $57.40 | $61.20 | $57.30 | $59.41 | 1.6M |
| 2026-02-02 | $57.48 | $58.22 | $56.80 | $57.56 | 0.9M |
| 2026-01-30 | $56.99 | $58.07 | $56.31 | $57.54 | 1.5M |
| 2026-01-29 | $57.02 | $58.22 | $56.00 | $57.78 | 1.4M |
| 2026-01-28 | $57.60 | $59.28 | $57.12 | $57.95 | 1.3M |
| 2026-01-27 | $57.96 | $58.24 | $57.44 | $57.56 | 0.7M |
| 2026-01-26 | $59.33 | $59.33 | $58.18 | $58.51 | 1.0M |