KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	52.90	52.90	51.50	51.59	-	-2.57%	1,173,421
Jun 5, 2025	52.81	53.43	52.26	52.95	52.95	-0.15%	806,920
Jun 4, 2025	51.85	53.33	51.82	53.03	53.03	2.39%	850,598
Jun 3, 2025	50.85	51.99	50.59	51.79	51.79	1.57%	992,731
Jun 2, 2025	51.07	51.20	49.95	50.99	50.99	-1.14%	1,051,270
May 30, 2025	51.58	51.94	51.08	51.58	51.58	-0.39%	1,020,928
May 29, 2025	52.01	52.21	51.02	51.78	51.78	0.68%	820,379
May 28, 2025	53.20	53.20	51.39	51.43	51.43	-3.49%	986,415
May 27, 2025	51.98	53.32	51.35	53.29	53.29	4.00%	1,028,146
May 23, 2025	50.67	51.51	50.64	51.24	51.24	0.02%	1,445,505
May 22, 2025	50.84	51.44	50.35	51.23	51.23	-0.29%	1,227,204
May 21, 2025	52.77	53.22	51.03	51.38	51.38	-3.44%	922,064
May 20, 2025	53.48	54.05	52.93	53.21	53.21	-1.39%	675,144
May 19, 2025	53.73	54.34	53.31	53.96	53.96	-1.98%	612,722
May 16, 2025	54.25	55.09	54.23	55.05	55.05	1.21%	664,097
May 15, 2025	54.28	54.50	53.22	54.39	54.39	0.89%	693,550
May 14, 2025	55.66	55.93	53.84	53.91	53.91	-3.73%	1,276,762
May 13, 2025	56.75	56.75	55.76	56.00	56.00	-0.23%	1,250,038
May 12, 2025	56.55	58.08	55.30	56.13	56.13	4.02%	1,095,261
May 9, 2025	54.46	54.65	53.75	53.96	53.96	-0.74%	760,858
May 8, 2025	54.20	55.10	53.88	54.36	54.36	1.21%	1,104,162
May 7, 2025	53.49	54.18	53.24	53.71	53.46	1.45%	1,309,375
May 6, 2025	54.25	54.90	52.86	52.94	52.70	-3.22%	1,040,329
May 5, 2025	54.50	55.37	54.49	54.70	54.45	-0.42%	1,131,879
May 2, 2025	54.20	55.14	53.88	54.93	54.68	2.21%	828,721
May 1, 2025	53.81	54.67	53.30	53.74	53.49	-0.54%	1,093,410
Apr 30, 2025	52.54	54.17	52.02	54.03	53.78	1.46%	1,222,987
Apr 29, 2025	53.45	54.06	52.52	53.25	53.01	-1.24%	2,179,607
Apr 28, 2025	53.68	54.43	53.24	53.92	53.67	0.41%	1,105,305
Apr 25, 2025	53.96	53.96	53.28	53.70	53.45	-1.05%	935,971
Apr 24, 2025	53.78	54.47	52.97	54.27	54.02	1.50%	1,121,999
Apr 23, 2025	54.43	56.03	53.45	53.47	53.23	-0.35%	1,224,121
Apr 22, 2025	51.94	53.72	51.77	53.66	53.41	5.07%	1,485,858
Apr 21, 2025	51.25	51.57	50.50	51.07	50.84	-1.16%	1,115,890
Apr 17, 2025	50.35	51.99	50.00	51.67	51.43	3.03%	1,795,785
Apr 16, 2025	51.04	51.40	49.70	50.15	49.92	-1.74%	1,290,492
Apr 15, 2025	50.93	51.93	50.62	51.04	50.81	0.04%	1,328,557
Apr 14, 2025	51.85	51.97	50.07	51.02	50.79	0.24%	1,205,886
Apr 11, 2025	50.97	51.07	48.90	50.90	50.67	-0.97%	2,917,239
Apr 10, 2025	52.69	53.63	50.19	51.40	51.17	-4.89%	1,991,538
Apr 9, 2025	50.97	55.35	49.75	54.04	53.79	3.96%	2,086,924
Apr 8, 2025	55.74	55.89	51.48	51.98	51.74	-4.89%	1,604,124
Apr 7, 2025	56.37	59.19	54.27	54.65	54.40	-5.02%	2,191,330
Apr 4, 2025	54.26	58.70	54.02	57.54	57.28	3.47%	1,785,178
Apr 3, 2025	57.19	57.19	54.91	55.61	55.36	-5.63%	1,787,828
Apr 2, 2025	57.55	59.07	57.47	58.93	58.66	0.96%	1,068,297
Apr 1, 2025	58.47	58.47	57.10	58.37	58.10	0.43%	1,572,883
Mar 31, 2025	57.32	58.75	56.58	58.12	57.85	0.68%	2,475,862
Mar 28, 2025	59.58	59.58	57.58	57.73	57.47	-2.50%	1,201,820
Mar 27, 2025	59.22	60.04	58.97	59.21	58.94	0.17%	1,038,436