KB Home (KBH)
NYSE: KBH · Real-Time Price · USD
52.13
+0.38 (0.73%)
Jun 26, 2025, 4:00 PM - Market closed

KB Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202551.8952.1650.9752.1352.130.73%1,689,554
Jun 25, 202552.9353.2751.6151.7551.75-2.51%1,958,374
Jun 24, 202551.3154.3451.2653.0853.08-0.45%3,589,763
Jun 23, 202551.3553.5051.1253.3253.323.03%4,053,655
Jun 20, 202550.8851.9150.6651.7551.752.23%2,963,593
Jun 18, 202550.3451.6850.2050.6250.620.02%2,067,298
Jun 17, 202552.9653.7250.5550.6150.61-4.49%1,709,886
Jun 16, 202552.8653.1052.1952.9952.991.05%1,101,681
Jun 13, 202552.7553.5452.0452.4452.44-2.47%1,056,732
Jun 12, 202553.1954.0552.7653.7753.770.66%1,188,921
Jun 11, 202555.5355.9553.3053.4253.42-2.41%1,344,379
Jun 10, 202553.8154.9953.2854.7454.743.38%1,321,251
Jun 9, 202552.4953.2851.7652.9552.952.58%1,409,169
Jun 6, 202552.9053.2551.5051.6251.62-2.51%1,449,293
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