KB Home (KBH)
NYSE: KBH · Real-Time Price · USD
57.73
-1.48 (-2.50%)
At close: Mar 28, 2025, 4:00 PM
57.90
+0.17 (0.30%)
After-hours: Mar 28, 2025, 8:00 PM EDT

KB Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202559.5859.5857.5857.7357.73-2.50%1,201,820
Mar 27, 202559.2260.0458.9759.2159.210.17%1,038,436
Mar 26, 202558.6559.8358.5959.1159.110.92%1,351,636
Mar 25, 202556.5960.4056.4158.5758.57-5.21%5,438,207
Mar 24, 202560.1061.8959.9061.7961.793.41%2,828,871
Mar 21, 202559.3060.2058.8059.7559.75-2.48%4,458,296
Mar 20, 202561.3662.9061.0361.2761.27-0.41%1,203,524
Mar 19, 202560.1362.0059.9961.5261.522.07%1,352,408
Mar 18, 202560.5060.9559.8960.2760.27-0.56%1,204,436
Mar 17, 202560.5060.6159.4060.6160.61-0.05%1,088,667
Mar 14, 202560.4660.8259.5360.6460.641.25%1,432,502
Mar 13, 202561.1961.9959.6359.8959.89-2.48%1,335,751
Mar 12, 202562.7863.0760.7661.4161.41-1.96%1,441,498
Mar 11, 202563.8964.5662.5462.6462.64-2.09%1,235,655
Mar 10, 202564.2266.2763.9363.9863.98-0.06%1,283,939
Mar 7, 202564.2864.6863.0864.0264.02-0.64%1,163,702
Mar 6, 202562.8464.6462.2764.4364.434.00%1,767,485
Mar 5, 202560.7461.9860.5361.9561.951.99%920,136
Mar 4, 202559.2761.5759.0060.7460.741.49%1,508,830
Mar 3, 202560.9961.3559.5059.8559.85-1.89%874,337
Feb 28, 202561.0561.7460.4361.0061.00-0.02%900,221
Feb 27, 202561.8062.5260.9061.0161.01-1.80%786,282
Feb 26, 202563.0063.1761.7162.1362.13-1.68%967,376
Feb 25, 202561.5863.6961.3863.1963.193.40%1,064,894
Feb 24, 202561.4061.8259.8961.1161.11-0.24%1,407,009
Feb 21, 202563.5263.5261.1061.2661.26-2.50%825,333
Feb 20, 202561.8062.9661.6862.8362.831.18%1,125,815
Feb 19, 202561.2562.5960.9662.1062.10-2.48%1,423,796
Feb 18, 202564.3064.6362.8663.6863.68-2.02%977,230
Feb 14, 202565.0066.2064.4364.9964.991.28%1,034,643
Feb 13, 202564.7364.7363.3264.1764.170.36%1,049,070
Feb 12, 202562.8563.9461.7163.9463.94-0.44%2,133,163
Feb 11, 202563.8264.6563.7864.2264.220.22%940,058
Feb 10, 202563.9464.3863.7064.0864.080.99%1,336,616
Feb 7, 202565.6665.7763.0063.4563.45-4.47%1,567,691
Feb 6, 202567.0067.6966.0966.4266.42-1.32%1,391,870
Feb 5, 202567.6467.6466.2967.3167.061.22%1,343,990
Feb 4, 202565.1466.9065.0566.5066.251.65%1,240,071
Feb 3, 202565.7266.7564.7765.4265.18-2.50%1,473,702
Jan 31, 202568.1968.4866.7767.1066.85-2.41%1,367,854
Jan 30, 202567.7069.6467.3668.7668.502.44%907,251
Jan 29, 202568.0868.8066.6067.1266.87-1.83%1,396,769
Jan 28, 202569.4569.5968.2968.3768.11-2.40%1,470,603
Jan 27, 202567.1070.4767.1070.0569.794.79%1,902,947
Jan 24, 202567.7267.7266.6266.8566.60-1.28%664,987
Jan 23, 202567.5868.4966.9967.7267.47-0.19%1,289,262
Jan 22, 202566.3767.9266.3767.8567.601.22%1,012,522
Jan 21, 202568.9069.4866.7767.0366.78-1.27%1,254,354
Jan 17, 202569.5869.7567.3967.8967.64-0.53%1,380,845
Jan 16, 202568.0068.3866.1468.2567.99-0.39%1,460,241