KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	57.01	57.32	55.95	57.19	57.19	-1.50%	1,694,741
Jan 5, 2026	56.65	58.63	56.51	58.06	58.06	1.73%	1,020,402
Jan 2, 2026	56.51	57.16	56.00	57.07	57.07	1.17%	900,380
Dec 31, 2025	56.91	57.29	56.37	56.41	56.41	-0.95%	1,197,399
Dec 30, 2025	56.67	57.14	56.51	56.95	56.95	0.02%	954,218
Dec 29, 2025	57.50	57.59	56.72	56.94	56.94	-0.65%	1,088,848
Dec 26, 2025	57.40	57.52	56.77	57.31	57.31	-0.19%	940,144
Dec 24, 2025	56.51	57.50	56.25	57.42	57.42	1.04%	729,452
Dec 23, 2025	56.50	56.86	56.02	56.83	56.83	0.67%	1,357,111
Dec 22, 2025	57.15	57.50	56.06	56.45	56.45	-1.64%	1,863,162
Dec 19, 2025	56.45	59.62	56.36	57.39	57.39	-8.54%	5,848,025
Dec 18, 2025	64.13	64.13	61.89	62.75	62.75	-0.30%	2,780,641
Dec 17, 2025	62.64	64.19	61.94	62.94	62.94	-1.52%	1,834,873
Dec 16, 2025	65.22	65.27	63.38	63.91	63.91	-1.68%	1,662,120
Dec 15, 2025	65.95	66.18	64.65	65.00	65.00	-0.84%	1,165,392
Dec 12, 2025	65.23	65.64	64.74	65.55	65.55	0.74%	1,485,641
Dec 11, 2025	65.14	66.05	64.73	65.07	65.07	0.93%	1,238,848
Dec 10, 2025	62.13	64.52	61.86	64.47	64.47	4.51%	1,477,045
Dec 9, 2025	61.49	62.39	61.23	61.69	61.69	-1.12%	793,800
Dec 8, 2025	64.15	64.16	62.13	62.39	62.39	-1.48%	1,013,198
Dec 5, 2025	64.08	64.80	63.26	63.33	63.33	-1.34%	819,936
Dec 4, 2025	65.72	66.04	63.98	64.19	64.19	-2.48%	696,177
Dec 3, 2025	64.39	66.27	63.85	65.82	65.82	2.43%	856,929
Dec 2, 2025	64.25	64.87	63.63	64.26	64.26	0.19%	757,459
Dec 1, 2025	63.52	65.10	63.52	64.14	64.14	-0.30%	720,542
Nov 28, 2025	64.67	64.67	64.11	64.33	64.33	-0.69%	314,175
Nov 26, 2025	63.46	65.12	63.21	64.78	64.78	1.58%	893,515
Nov 25, 2025	61.82	63.99	61.76	63.77	63.77	4.30%	1,484,365
Nov 24, 2025	61.38	61.77	60.51	61.14	61.14	-0.84%	927,536
Nov 21, 2025	58.42	62.67	58.31	61.66	61.66	6.55%	1,348,233
Nov 20, 2025	58.14	58.90	57.63	57.87	57.87	-0.33%	944,520
Nov 19, 2025	58.66	58.79	57.67	58.06	58.06	-0.53%	606,401
Nov 18, 2025	58.18	58.78	57.62	58.37	58.37	-0.31%	642,365
Nov 17, 2025	59.98	59.98	58.48	58.55	58.55	-2.68%	738,319
Nov 14, 2025	60.09	61.49	59.63	60.16	60.16	-0.25%	591,313
Nov 13, 2025	60.59	61.79	60.15	60.31	60.31	-1.65%	626,174
Nov 12, 2025	61.68	62.42	60.85	61.32	61.07	-0.36%	651,807
Nov 11, 2025	61.50	61.81	60.80	61.54	61.29	0.95%	629,818
Nov 10, 2025	60.88	61.39	60.18	60.96	60.71	0.20%	670,019
Nov 7, 2025	60.58	61.09	59.83	60.84	60.59	0.30%	728,099
Nov 6, 2025	60.44	60.99	60.16	60.66	60.41	0.30%	652,022
Nov 5, 2025	60.86	61.28	60.04	60.48	60.23	-0.69%	837,421
Nov 4, 2025	60.62	61.26	59.78	60.90	60.65	-0.25%	911,113
Nov 3, 2025	61.80	62.02	60.71	61.05	60.80	-2.19%	756,652
Oct 31, 2025	61.80	62.81	61.38	62.42	62.17	0.06%	1,026,643
Oct 30, 2025	62.01	63.16	62.01	62.38	62.13	-0.53%	1,036,786
Oct 29, 2025	62.99	64.43	61.80	62.71	62.45	-1.74%	2,055,758
Oct 28, 2025	61.72	64.40	61.21	63.82	63.56	1.13%	1,100,231
Oct 27, 2025	63.17	64.15	62.89	63.11	62.85	0.13%	777,279
Oct 24, 2025	63.65	64.17	62.98	63.03	62.77	0.02%	731,008