KB Home (KBH)
NYSE: KBH · Real-Time Price · USD
64.46
-1.30 (-1.98%)
At close: Oct 6, 2025, 4:00 PM EDT
64.20
-0.26 (-0.40%)
After-hours: Oct 6, 2025, 5:01 PM EDT
KB Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 65.78 | 65.94 | 64.34 | 64.46 | - | -1.98% | 878,579 |
| 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 |
| 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 |