KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	54.43	56.03	53.45	53.47	53.47	-0.35%	1,223,535
Apr 22, 2025	51.94	53.72	51.77	53.66	53.66	5.07%	1,485,858
Apr 21, 2025	51.25	51.57	50.50	51.07	51.07	-1.16%	1,115,890
Apr 17, 2025	50.35	51.99	50.00	51.67	51.67	3.03%	1,795,785
Apr 16, 2025	51.04	51.40	49.70	50.15	50.15	-1.74%	1,290,492
Apr 15, 2025	50.93	51.93	50.62	51.04	51.04	0.04%	1,328,557
Apr 14, 2025	51.85	51.97	50.07	51.02	51.02	0.24%	1,205,886
Apr 11, 2025	50.97	51.07	48.90	50.90	50.90	-0.97%	2,917,239
Apr 10, 2025	52.69	53.63	50.19	51.40	51.40	-4.89%	1,991,538
Apr 9, 2025	50.97	55.35	49.75	54.04	54.04	3.96%	2,086,924
Apr 8, 2025	55.74	55.89	51.48	51.98	51.98	-4.89%	1,604,124
Apr 7, 2025	56.37	59.19	54.27	54.65	54.65	-5.02%	2,191,330
Apr 4, 2025	54.26	58.70	54.02	57.54	57.54	3.47%	1,785,178
Apr 3, 2025	57.19	57.19	54.91	55.61	55.61	-5.63%	1,787,828
Apr 2, 2025	57.55	59.07	57.47	58.93	58.93	0.96%	1,068,297
Apr 1, 2025	58.47	58.47	57.10	58.37	58.37	0.43%	1,572,883
Mar 31, 2025	57.32	58.75	56.58	58.12	58.12	0.68%	2,475,862
Mar 28, 2025	59.58	59.58	57.58	57.73	57.73	-2.50%	1,201,820
Mar 27, 2025	59.22	60.04	58.97	59.21	59.21	0.17%	1,038,436
Mar 26, 2025	58.65	59.83	58.59	59.11	59.11	0.92%	1,351,636
Mar 25, 2025	56.59	60.40	56.41	58.57	58.57	-5.21%	5,438,207
Mar 24, 2025	60.10	61.89	59.90	61.79	61.79	3.41%	2,828,871
Mar 21, 2025	59.30	60.20	58.80	59.75	59.75	-2.48%	4,458,296
Mar 20, 2025	61.36	62.90	61.03	61.27	61.27	-0.41%	1,203,524
Mar 19, 2025	60.13	62.00	59.99	61.52	61.52	2.07%	1,352,408
Mar 18, 2025	60.50	60.95	59.89	60.27	60.27	-0.56%	1,204,436
Mar 17, 2025	60.50	60.61	59.40	60.61	60.61	-0.05%	1,088,667
Mar 14, 2025	60.46	60.82	59.53	60.64	60.64	1.25%	1,432,502
Mar 13, 2025	61.19	61.99	59.63	59.89	59.89	-2.48%	1,335,751
Mar 12, 2025	62.78	63.07	60.76	61.41	61.41	-1.96%	1,441,498
Mar 11, 2025	63.89	64.56	62.54	62.64	62.64	-2.09%	1,235,655
Mar 10, 2025	64.22	66.27	63.93	63.98	63.98	-0.06%	1,283,939
Mar 7, 2025	64.28	64.68	63.08	64.02	64.02	-0.64%	1,163,702
Mar 6, 2025	62.84	64.64	62.27	64.43	64.43	4.00%	1,767,485
Mar 5, 2025	60.74	61.98	60.53	61.95	61.95	1.99%	920,136
Mar 4, 2025	59.27	61.57	59.00	60.74	60.74	1.49%	1,508,830
Mar 3, 2025	60.99	61.35	59.50	59.85	59.85	-1.89%	874,337
Feb 28, 2025	61.05	61.74	60.43	61.00	61.00	-0.02%	900,221
Feb 27, 2025	61.80	62.52	60.90	61.01	61.01	-1.80%	786,282
Feb 26, 2025	63.00	63.17	61.71	62.13	62.13	-1.68%	967,376
Feb 25, 2025	61.58	63.69	61.38	63.19	63.19	3.40%	1,064,894
Feb 24, 2025	61.40	61.82	59.89	61.11	61.11	-0.24%	1,407,009
Feb 21, 2025	63.52	63.52	61.10	61.26	61.26	-2.50%	825,333
Feb 20, 2025	61.80	62.96	61.68	62.83	62.83	1.18%	1,125,815
Feb 19, 2025	61.25	62.59	60.96	62.10	62.10	-2.48%	1,423,796
Feb 18, 2025	64.30	64.63	62.86	63.68	63.68	-2.02%	977,230
Feb 14, 2025	65.00	66.20	64.43	64.99	64.99	1.28%	1,034,643
Feb 13, 2025	64.73	64.73	63.32	64.17	64.17	0.36%	1,049,070
Feb 12, 2025	62.85	63.94	61.71	63.94	63.94	-0.44%	2,133,163
Feb 11, 2025	63.82	64.65	63.78	64.22	64.22	0.22%	940,058