KB Home (KBH)
NYSE: KBH · Real-Time Price · USD
51.62
-1.33 (-2.51%)
At close: Jun 6, 2025, 4:00 PM
51.62
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT

KB Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202552.9052.9051.5051.59--2.57%1,173,421
Jun 5, 202552.8153.4352.2652.9552.95-0.15%806,920
Jun 4, 202551.8553.3351.8253.0353.032.39%850,598
Jun 3, 202550.8551.9950.5951.7951.791.57%992,731
Jun 2, 202551.0751.2049.9550.9950.99-1.14%1,051,270
May 30, 202551.5851.9451.0851.5851.58-0.39%1,020,928
May 29, 202552.0152.2151.0251.7851.780.68%820,379
May 28, 202553.2053.2051.3951.4351.43-3.49%986,415
May 27, 202551.9853.3251.3553.2953.294.00%1,028,146
May 23, 202550.6751.5150.6451.2451.240.02%1,445,505
May 22, 202550.8451.4450.3551.2351.23-0.29%1,227,204
May 21, 202552.7753.2251.0351.3851.38-3.44%922,064
May 20, 202553.4854.0552.9353.2153.21-1.39%675,144
May 19, 202553.7354.3453.3153.9653.96-1.98%612,722
May 16, 202554.2555.0954.2355.0555.051.21%664,097
May 15, 202554.2854.5053.2254.3954.390.89%693,550
May 14, 202555.6655.9353.8453.9153.91-3.73%1,276,762
May 13, 202556.7556.7555.7656.0056.00-0.23%1,250,038
May 12, 202556.5558.0855.3056.1356.134.02%1,095,261
May 9, 202554.4654.6553.7553.9653.96-0.74%760,858
May 8, 202554.2055.1053.8854.3654.361.21%1,104,162
May 7, 202553.4954.1853.2453.7153.461.45%1,309,375
May 6, 202554.2554.9052.8652.9452.70-3.22%1,040,329
May 5, 202554.5055.3754.4954.7054.45-0.42%1,131,879
May 2, 202554.2055.1453.8854.9354.682.21%828,721
May 1, 202553.8154.6753.3053.7453.49-0.54%1,093,410
Apr 30, 202552.5454.1752.0254.0353.781.46%1,222,987
Apr 29, 202553.4554.0652.5253.2553.01-1.24%2,179,607
Apr 28, 202553.6854.4353.2453.9253.670.41%1,105,305
Apr 25, 202553.9653.9653.2853.7053.45-1.05%935,971
Apr 24, 202553.7854.4752.9754.2754.021.50%1,121,999
Apr 23, 202554.4356.0353.4553.4753.23-0.35%1,224,121
Apr 22, 202551.9453.7251.7753.6653.415.07%1,485,858
Apr 21, 202551.2551.5750.5051.0750.84-1.16%1,115,890
Apr 17, 202550.3551.9950.0051.6751.433.03%1,795,785
Apr 16, 202551.0451.4049.7050.1549.92-1.74%1,290,492
Apr 15, 202550.9351.9350.6251.0450.810.04%1,328,557
Apr 14, 202551.8551.9750.0751.0250.790.24%1,205,886
Apr 11, 202550.9751.0748.9050.9050.67-0.97%2,917,239
Apr 10, 202552.6953.6350.1951.4051.17-4.89%1,991,538
Apr 9, 202550.9755.3549.7554.0453.793.96%2,086,924
Apr 8, 202555.7455.8951.4851.9851.74-4.89%1,604,124
Apr 7, 202556.3759.1954.2754.6554.40-5.02%2,191,330
Apr 4, 202554.2658.7054.0257.5457.283.47%1,785,178
Apr 3, 202557.1957.1954.9155.6155.36-5.63%1,787,828
Apr 2, 202557.5559.0757.4758.9358.660.96%1,068,297
Apr 1, 202558.4758.4757.1058.3758.100.43%1,572,883
Mar 31, 202557.3258.7556.5858.1257.850.68%2,475,862
Mar 28, 202559.5859.5857.5857.7357.47-2.50%1,201,820
Mar 27, 202559.2260.0458.9759.2158.940.17%1,038,436