KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	55.80	56.10	53.42	53.89	53.89	-3.08%	1,665,938
Jul 17, 2025	54.88	55.78	54.66	55.60	55.60	1.37%	1,775,815
Jul 16, 2025	53.90	55.23	53.48	54.85	54.85	2.27%	1,943,490
Jul 15, 2025	55.73	55.78	53.14	53.63	53.63	-3.05%	3,116,406
Jul 14, 2025	55.29	55.55	54.38	55.32	55.32	-0.50%	1,084,892
Jul 11, 2025	55.14	56.28	55.00	55.60	55.60	-1.03%	1,366,732
Jul 10, 2025	55.71	57.38	55.66	56.18	56.18	0.38%	1,562,779
Jul 9, 2025	54.50	56.23	53.93	55.97	55.97	5.13%	1,838,058
Jul 8, 2025	52.68	54.07	52.39	53.24	53.24	0.87%	1,437,102
Jul 7, 2025	53.91	54.28	52.34	52.78	52.78	-2.53%	1,055,329
Jul 3, 2025	55.68	55.96	53.94	54.15	54.15	-2.85%	991,084
Jul 2, 2025	55.55	56.17	54.85	55.74	55.74	0.69%	1,497,229
Jul 1, 2025	52.66	57.06	52.52	55.36	55.36	4.51%	2,069,374
Jun 30, 2025	52.91	53.33	52.12	52.97	52.97	0.47%	1,857,566
Jun 27, 2025	52.30	53.57	52.11	52.72	52.72	1.13%	2,936,597
Jun 26, 2025	51.89	52.16	50.97	52.13	52.13	0.73%	1,689,554
Jun 25, 2025	52.93	53.27	51.61	51.75	51.75	-2.51%	1,958,374
Jun 24, 2025	51.31	54.34	51.26	53.08	53.08	-0.45%	3,589,763
Jun 23, 2025	51.35	53.50	51.12	53.32	53.32	3.03%	4,053,655
Jun 20, 2025	50.88	51.91	50.66	51.75	51.75	2.23%	2,963,593
Jun 18, 2025	50.34	51.68	50.20	50.62	50.62	0.02%	2,067,298
Jun 17, 2025	52.96	53.72	50.55	50.61	50.61	-4.49%	1,709,886
Jun 16, 2025	52.86	53.10	52.19	52.99	52.99	1.05%	1,101,681
Jun 13, 2025	52.75	53.54	52.04	52.44	52.44	-2.47%	1,056,732
Jun 12, 2025	53.19	54.05	52.76	53.77	53.77	0.66%	1,188,921
Jun 11, 2025	55.53	55.95	53.30	53.42	53.42	-2.41%	1,344,379
Jun 10, 2025	53.81	54.99	53.28	54.74	54.74	3.38%	1,321,251
Jun 9, 2025	52.49	53.28	51.76	52.95	52.95	2.58%	1,409,169
Jun 6, 2025	52.90	53.25	51.50	51.62	51.62	-2.51%	1,449,293
Jun 5, 2025	52.81	53.43	52.26	52.95	52.95	-0.15%	806,920
Jun 4, 2025	51.85	53.33	51.82	53.03	53.03	2.39%	850,598
Jun 3, 2025	50.85	51.99	50.59	51.79	51.79	1.57%	992,731
Jun 2, 2025	51.07	51.20	49.95	50.99	50.99	-1.14%	1,051,270
May 30, 2025	51.58	51.94	51.08	51.58	51.58	-0.39%	1,020,928
May 29, 2025	52.01	52.21	51.02	51.78	51.78	0.68%	820,379
May 28, 2025	53.20	53.20	51.39	51.43	51.43	-3.49%	986,415
May 27, 2025	51.98	53.32	51.35	53.29	53.29	4.00%	1,028,146
May 23, 2025	50.67	51.51	50.64	51.24	51.24	0.02%	1,445,505
May 22, 2025	50.84	51.44	50.35	51.23	51.23	-0.29%	1,227,204
May 21, 2025	52.77	53.22	51.03	51.38	51.38	-3.44%	922,064
May 20, 2025	53.48	54.05	52.93	53.21	53.21	-1.39%	675,144
May 19, 2025	53.73	54.34	53.31	53.96	53.96	-1.98%	612,722
May 16, 2025	54.25	55.09	54.23	55.05	55.05	1.21%	664,097
May 15, 2025	54.28	54.50	53.22	54.39	54.39	0.89%	693,550
May 14, 2025	55.66	55.93	53.84	53.91	53.91	-3.73%	1,276,762
May 13, 2025	56.75	56.75	55.76	56.00	56.00	-0.23%	1,250,038
May 12, 2025	56.55	58.08	55.30	56.13	56.13	4.02%	1,095,261
May 9, 2025	54.46	54.65	53.75	53.96	53.96	-0.74%	760,858
May 8, 2025	54.20	55.10	53.88	54.36	54.36	1.21%	1,104,162
May 7, 2025	53.49	54.18	53.24	53.71	53.46	1.45%	1,309,375