KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	67.35	68.71	66.83	67.97	67.97	3.06%	1,641,174
Sep 4, 2025	64.18	66.21	64.00	65.95	65.95	3.47%	1,226,867
Sep 3, 2025	62.28	64.31	62.28	63.74	63.74	1.61%	977,738
Sep 2, 2025	62.43	63.37	62.34	62.73	62.73	-1.29%	1,051,299
Aug 29, 2025	63.50	63.85	62.87	63.55	63.55	0.16%	666,120
Aug 28, 2025	63.59	63.59	62.30	63.45	63.45	0.21%	1,221,989
Aug 27, 2025	62.88	63.86	62.71	63.32	63.32	0.25%	720,757
Aug 26, 2025	63.76	63.98	63.05	63.16	63.16	-0.93%	1,388,764
Aug 25, 2025	64.28	64.35	63.25	63.75	63.75	-1.54%	877,533
Aug 22, 2025	61.00	65.45	60.52	64.75	64.75	6.88%	2,084,182
Aug 21, 2025	60.72	60.86	59.60	60.58	60.58	-1.05%	1,226,717
Aug 20, 2025	63.07	63.56	61.09	61.22	61.22	-3.26%	1,729,584
Aug 19, 2025	62.94	64.00	62.70	63.28	63.28	1.72%	1,116,778
Aug 18, 2025	63.58	63.58	62.07	62.21	62.21	-1.07%	1,381,595
Aug 15, 2025	63.83	64.24	62.58	62.88	62.88	-0.24%	1,424,195
Aug 14, 2025	62.11	63.09	61.61	63.03	63.03	-1.07%	1,285,627
Aug 13, 2025	62.04	64.32	61.50	63.71	63.71	3.93%	1,765,753
Aug 12, 2025	59.40	61.48	58.65	61.30	61.30	4.25%	2,257,949
Aug 11, 2025	59.72	60.22	58.05	58.80	58.80	-1.31%	1,165,859
Aug 8, 2025	58.89	59.75	58.76	59.58	59.58	1.38%	1,160,118
Aug 7, 2025	59.25	59.97	58.65	58.77	58.77	0.22%	1,302,801
Aug 6, 2025	59.50	59.86	58.57	58.64	58.39	-1.06%	1,298,940
Aug 5, 2025	58.01	59.82	57.96	59.27	59.02	1.94%	1,524,905
Aug 4, 2025	57.24	58.40	57.19	58.14	57.89	1.66%	1,294,401
Aug 1, 2025	55.98	57.44	55.76	57.19	56.95	3.49%	1,526,220
Jul 31, 2025	54.35	55.65	54.22	55.26	55.03	0.18%	1,135,090
Jul 30, 2025	56.77	57.13	54.81	55.16	54.93	-3.01%	1,252,190
Jul 29, 2025	57.06	57.20	56.40	56.87	56.63	-0.28%	1,079,826
Jul 28, 2025	56.47	57.48	55.79	57.03	56.79	0.30%	1,197,678
Jul 25, 2025	56.94	56.94	55.73	56.86	56.62	0.55%	1,271,770
Jul 24, 2025	57.95	58.41	56.33	56.55	56.31	-3.66%	1,553,477
Jul 23, 2025	59.47	59.62	58.13	58.70	58.45	-0.53%	1,721,539
Jul 22, 2025	56.10	59.52	56.01	59.01	58.76	8.81%	2,365,189
Jul 21, 2025	54.24	54.75	54.04	54.23	54.00	0.63%	1,204,593
Jul 18, 2025	55.80	56.10	53.42	53.89	53.66	-3.08%	1,666,403
Jul 17, 2025	54.88	55.78	54.66	55.60	55.36	1.37%	1,775,815
Jul 16, 2025	53.90	55.23	53.48	54.85	54.62	2.27%	1,943,490
Jul 15, 2025	55.73	55.78	53.14	53.63	53.40	-3.05%	3,116,406
Jul 14, 2025	55.29	55.55	54.38	55.32	55.09	-0.50%	1,084,892
Jul 11, 2025	55.14	56.28	55.00	55.60	55.36	-1.03%	1,366,732
Jul 10, 2025	55.71	57.38	55.66	56.18	55.94	0.38%	1,562,779
Jul 9, 2025	54.50	56.23	53.93	55.97	55.73	5.13%	1,838,058
Jul 8, 2025	52.68	54.07	52.39	53.24	53.01	0.87%	1,437,102
Jul 7, 2025	53.91	54.28	52.34	52.78	52.56	-2.53%	1,055,329
Jul 3, 2025	55.68	55.96	53.94	54.15	53.92	-2.85%	991,084
Jul 2, 2025	55.55	56.17	54.85	55.74	55.50	0.69%	1,497,229
Jul 1, 2025	52.66	57.06	52.52	55.36	55.13	4.51%	2,069,374
Jun 30, 2025	52.91	53.33	52.12	52.97	52.75	0.47%	1,857,566
Jun 27, 2025	52.30	53.57	52.11	52.72	52.50	1.13%	2,936,597
Jun 26, 2025	51.89	52.16	50.97	52.13	51.91	0.73%	1,689,554