KB Home (KBH)
NYSE: KBH · Real-Time Price · USD
64.28
+0.46 (0.72%)
Oct 29, 2025, 2:11 PM EDT - Market open
KB Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 62.99 | 63.88 | 62.99 | 63.88 | - | 0.09% | 121,653 |
| Oct 28, 2025 | 61.72 | 64.40 | 61.21 | 63.82 | 63.82 | 1.13% | 1,100,231 |
| Oct 27, 2025 | 63.17 | 64.15 | 62.89 | 63.11 | 63.11 | 0.13% | 777,279 |
| Oct 24, 2025 | 63.65 | 64.17 | 62.98 | 63.03 | 63.03 | 0.02% | 731,008 |
| Oct 23, 2025 | 62.64 | 63.26 | 61.82 | 63.02 | 63.02 | 0.74% | 759,436 |
| Oct 22, 2025 | 62.70 | 63.79 | 62.41 | 62.56 | 62.56 | -1.40% | 986,468 |
| Oct 21, 2025 | 60.65 | 63.75 | 60.28 | 63.45 | 63.45 | 2.52% | 1,261,487 |
| Oct 20, 2025 | 62.31 | 62.78 | 61.62 | 61.89 | 61.89 | -0.03% | 767,395 |
| Oct 17, 2025 | 61.16 | 62.03 | 60.96 | 61.91 | 61.91 | 0.96% | 846,024 |
| Oct 16, 2025 | 61.49 | 62.17 | 60.34 | 61.32 | 61.32 | -0.49% | 1,306,067 |
| Oct 15, 2025 | 61.47 | 62.41 | 61.08 | 61.62 | 61.62 | 0.57% | 1,560,082 |
| Oct 14, 2025 | 57.78 | 61.50 | 57.78 | 61.27 | 61.27 | 5.58% | 2,083,348 |
| Oct 13, 2025 | 57.71 | 58.23 | 57.21 | 58.03 | 58.03 | 0.57% | 1,004,274 |
| Oct 10, 2025 | 58.01 | 58.41 | 57.17 | 57.70 | 57.70 | 0.19% | 1,860,761 |
| Oct 9, 2025 | 59.88 | 60.18 | 57.23 | 57.59 | 57.59 | -4.51% | 2,277,375 |
| Oct 8, 2025 | 61.53 | 61.53 | 59.79 | 60.31 | 60.31 | -1.41% | 1,076,447 |
| Oct 7, 2025 | 63.00 | 63.34 | 60.78 | 61.17 | 61.17 | -5.10% | 1,323,711 |
| Oct 6, 2025 | 65.78 | 65.94 | 64.34 | 64.46 | 64.46 | -1.98% | 961,536 |
| Oct 3, 2025 | 64.94 | 66.13 | 64.50 | 65.76 | 65.76 | 1.59% | 1,235,317 |
| Oct 2, 2025 | 64.41 | 64.92 | 63.63 | 64.73 | 64.73 | 0.09% | 789,421 |
| Oct 1, 2025 | 64.22 | 64.89 | 63.54 | 64.67 | 64.67 | 1.62% | 812,394 |
| Sep 30, 2025 | 64.13 | 64.45 | 62.33 | 63.64 | 63.64 | -0.78% | 803,513 |
| Sep 29, 2025 | 63.34 | 64.29 | 62.84 | 64.14 | 64.14 | 1.36% | 1,111,644 |
| Sep 26, 2025 | 62.68 | 63.80 | 62.22 | 63.28 | 63.28 | 2.08% | 1,451,002 |
| Sep 25, 2025 | 62.74 | 65.38 | 61.99 | 61.99 | 61.99 | -0.63% | 2,927,277 |
| Sep 24, 2025 | 62.01 | 63.82 | 61.98 | 62.38 | 62.38 | -0.05% | 2,490,266 |
| Sep 23, 2025 | 62.80 | 63.16 | 61.74 | 62.41 | 62.41 | 0.02% | 1,139,302 |
| Sep 22, 2025 | 63.66 | 63.66 | 61.77 | 62.40 | 62.40 | -2.41% | 1,594,436 |
| Sep 19, 2025 | 64.14 | 65.30 | 63.60 | 63.94 | 63.94 | -1.65% | 3,705,892 |
| Sep 18, 2025 | 64.86 | 65.49 | 64.14 | 65.01 | 65.01 | -0.03% | 1,522,834 |
| Sep 17, 2025 | 65.98 | 68.41 | 64.45 | 65.03 | 65.03 | -0.50% | 1,641,742 |
| Sep 16, 2025 | 65.41 | 65.63 | 64.30 | 65.36 | 65.36 | 0.26% | 1,646,636 |
| Sep 15, 2025 | 66.07 | 66.07 | 64.27 | 65.19 | 65.19 | -1.05% | 1,387,583 |
| Sep 12, 2025 | 66.66 | 67.00 | 65.79 | 65.88 | 65.88 | -2.23% | 980,281 |
| Sep 11, 2025 | 66.16 | 67.52 | 65.98 | 67.38 | 67.38 | 2.76% | 1,059,711 |
| Sep 10, 2025 | 66.18 | 66.41 | 65.24 | 65.57 | 65.57 | -0.53% | 1,003,342 |
| Sep 9, 2025 | 67.50 | 67.75 | 65.27 | 65.92 | 65.92 | -2.80% | 1,234,889 |
| Sep 8, 2025 | 67.57 | 68.00 | 66.72 | 67.82 | 67.82 | -0.22% | 872,237 |
| Sep 5, 2025 | 67.35 | 68.71 | 66.83 | 67.97 | 67.97 | 3.06% | 1,713,757 |
| 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 |