KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	65.85	66.70	65.20	65.69	65.69	-0.88%	573,811
Dec 26, 2024	65.64	66.59	65.50	66.27	66.27	-0.20%	465,314
Dec 24, 2024	65.72	66.59	65.33	66.40	66.40	0.76%	336,534
Dec 23, 2024	65.50	66.22	65.21	65.90	65.90	0.06%	784,467
Dec 20, 2024	65.38	67.07	64.85	65.86	65.86	0.08%	3,252,121
Dec 19, 2024	65.80	66.83	64.73	65.81	65.81	-2.16%	1,675,653
Dec 18, 2024	70.56	71.00	66.74	67.26	67.26	-4.51%	1,407,177
Dec 17, 2024	70.75	71.70	70.12	70.44	70.44	-1.18%	1,275,336
Dec 16, 2024	71.50	72.54	71.02	71.28	71.28	-0.20%	1,050,094
Dec 13, 2024	72.65	73.10	70.87	71.42	71.42	-2.87%	1,404,640
Dec 12, 2024	74.01	75.16	73.13	73.53	73.53	-1.05%	1,734,384
Dec 11, 2024	77.32	77.33	74.20	74.31	74.31	-3.74%	1,406,122
Dec 10, 2024	77.56	78.93	76.70	77.20	77.20	-2.86%	836,385
Dec 9, 2024	79.32	79.79	78.46	79.47	79.47	1.20%	1,019,521
Dec 6, 2024	80.21	80.37	77.72	78.53	78.53	0.20%	883,786
Dec 5, 2024	79.85	80.33	78.27	78.37	78.37	-1.66%	1,279,260
Dec 4, 2024	81.83	81.98	79.53	79.69	79.69	-3.69%	925,577
Dec 3, 2024	83.51	83.58	81.95	82.74	82.74	-0.47%	645,410
Dec 2, 2024	82.52	83.56	81.57	83.13	83.13	0.47%	771,046
Nov 29, 2024	84.22	84.38	82.61	82.74	82.74	-0.14%	381,439
Nov 27, 2024	83.98	84.25	82.61	82.86	82.86	0.22%	628,313
Nov 26, 2024	83.69	84.23	81.79	82.68	82.68	-2.76%	783,965
Nov 25, 2024	81.07	85.66	81.07	85.03	85.03	7.09%	1,244,012
Nov 22, 2024	78.73	79.75	78.49	79.40	79.40	2.07%	758,461
Nov 21, 2024	78.30	79.25	77.74	77.79	77.79	-0.23%	797,717
Nov 20, 2024	78.26	78.71	77.52	77.97	77.97	0.19%	909,611
Nov 19, 2024	76.87	78.14	75.87	77.82	77.82	0.70%	947,264
Nov 18, 2024	77.73	78.41	77.07	77.28	77.28	-1.59%	1,009,613
Nov 15, 2024	79.15	79.15	77.40	78.53	78.53	-	682,687
Nov 14, 2024	78.57	79.91	78.38	78.53	78.53	0.15%	1,039,680
Nov 13, 2024	80.70	80.90	78.28	78.41	78.16	-0.96%	990,617
Nov 12, 2024	82.06	82.68	79.06	79.17	78.92	-4.37%	1,382,372
Nov 11, 2024	82.94	83.40	82.30	82.79	82.53	0.72%	778,350
Nov 8, 2024	80.69	82.69	80.32	82.20	81.94	2.24%	855,661
Nov 7, 2024	80.11	81.64	79.99	80.40	80.15	0.61%	846,286
Nov 6, 2024	79.84	80.49	78.20	79.91	79.66	-2.57%	1,488,603
Nov 5, 2024	79.49	82.20	79.16	82.02	81.76	2.91%	734,970
Nov 4, 2024	78.49	81.83	78.49	79.70	79.45	2.23%	780,585
Nov 1, 2024	79.66	80.41	77.93	77.96	77.71	-0.69%	936,140
Oct 31, 2024	78.05	79.29	77.98	78.50	78.25	0.17%	1,045,377
Oct 30, 2024	78.10	79.72	77.65	78.37	78.12	-0.10%	1,079,432
Oct 29, 2024	74.38	78.55	74.00	78.45	78.20	-1.95%	1,758,178
Oct 28, 2024	79.20	80.29	78.49	80.01	79.76	2.51%	855,265
Oct 25, 2024	79.21	79.30	77.95	78.05	77.80	-0.78%	872,413
Oct 24, 2024	78.13	78.90	77.96	78.66	78.41	1.67%	883,446
Oct 23, 2024	77.94	79.07	76.74	77.37	77.12	-1.35%	1,186,555
Oct 22, 2024	79.54	79.92	78.16	78.43	78.18	-3.29%	1,186,503
Oct 21, 2024	85.17	85.67	81.04	81.10	80.84	-4.88%	957,996
Oct 18, 2024	84.37	85.92	83.61	85.26	84.99	1.83%	951,848
Oct 17, 2024	84.13	84.13	82.78	83.73	83.46	-0.69%	767,139
Oct 16, 2024	83.81	84.91	83.49	84.31	84.04	2.27%	1,119,590
Oct 15, 2024	81.69	83.85	81.69	82.44	82.18	1.51%	934,451
Oct 14, 2024	79.66	81.33	79.16	81.21	80.95	1.87%	1,468,610
Oct 11, 2024	79.84	80.48	79.57	79.72	79.47	-0.11%	892,950
Oct 10, 2024	79.46	80.50	79.07	79.81	79.56	-1.16%	1,047,784
Oct 9, 2024	80.92	81.45	80.37	80.75	80.49	-0.43%	621,831
Oct 8, 2024	80.48	81.62	79.23	81.10	80.84	1.41%	1,164,730
Oct 7, 2024	79.71	80.23	78.90	79.97	79.72	-2.20%	1,406,154
Oct 4, 2024	84.22	84.22	80.88	81.77	81.51	-2.19%	1,269,696
Oct 3, 2024	83.49	83.86	82.49	83.60	83.34	-0.33%	735,649
Oct 2, 2024	84.37	84.56	82.68	83.88	83.61	-1.60%	1,012,433
Oct 1, 2024	85.50	85.97	83.85	85.24	84.97	-0.53%	813,727
Sep 30, 2024	84.79	86.09	84.31	85.69	85.42	-0.29%	1,264,723
Sep 27, 2024	85.55	86.73	84.80	85.94	85.67	1.98%	894,029
Sep 26, 2024	83.75	84.57	83.21	84.27	84.00	1.84%	1,101,618
Sep 25, 2024	83.20	84.53	81.36	82.75	82.49	-5.35%	3,033,878
Sep 24, 2024	88.32	88.86	86.51	87.43	87.15	-0.87%	1,815,831
Sep 23, 2024	88.47	89.45	87.09	88.20	87.92	1.11%	839,101
Sep 20, 2024	88.08	88.61	86.91	87.23	86.95	-2.68%	2,010,253
Sep 19, 2024	88.78	89.70	87.60	89.63	89.35	3.47%	936,310
Sep 18, 2024	87.27	89.37	85.86	86.62	86.35	-0.15%	1,173,301
Sep 17, 2024	87.49	87.76	85.51	86.75	86.48	0.39%	868,037
Sep 16, 2024	86.89	87.19	85.29	86.41	86.14	0.43%	1,063,874
Sep 13, 2024	83.58	86.19	83.50	86.04	85.77	4.75%	888,339
Sep 12, 2024	80.25	82.76	80.25	82.14	81.88	3.05%	716,707
Sep 11, 2024	79.56	79.94	77.29	79.71	79.46	-0.98%	1,276,475
Sep 10, 2024	80.40	80.69	78.87	80.50	80.25	0.57%	593,455
Sep 9, 2024	79.35	81.10	78.81	80.04	79.79	0.87%	847,020
Sep 6, 2024	79.13	81.34	79.03	79.35	79.10	0.62%	1,102,389
Sep 5, 2024	78.78	79.93	78.10	78.86	78.61	-1.45%	1,141,957
Sep 4, 2024	80.41	80.67	78.81	80.02	79.77	-1.14%	1,026,127
Sep 3, 2024	83.61	84.31	80.41	80.94	80.68	-3.31%	841,644
Aug 30, 2024	84.19	84.57	81.91	83.71	83.44	0.35%	1,009,587
Aug 29, 2024	83.63	84.15	82.28	83.42	83.16	0.31%	740,339
Aug 28, 2024	82.90	84.19	82.63	83.16	82.90	-0.79%	1,799,376
Aug 27, 2024	83.97	84.58	83.30	83.82	83.55	-1.24%	2,460,337
Aug 26, 2024	86.81	86.81	84.44	84.87	84.60	-1.12%	1,838,273
Aug 23, 2024	82.68	85.95	82.17	85.83	85.56	4.95%	1,681,594
Aug 22, 2024	82.00	82.41	81.26	81.78	81.52	-0.56%	797,576
Aug 21, 2024	81.44	83.23	81.18	82.24	81.98	2.44%	1,519,654
Aug 20, 2024	81.50	81.90	80.04	80.28	80.03	-1.27%	653,204
Aug 19, 2024	79.95	81.50	79.68	81.31	81.05	2.57%	783,845
Aug 16, 2024	79.53	80.91	78.73	79.27	79.02	-0.81%	829,441
Aug 15, 2024	79.95	80.50	78.51	79.92	79.67	1.05%	861,378
Aug 14, 2024	81.27	81.75	78.75	79.09	78.84	-1.63%	955,989
Aug 13, 2024	80.00	81.31	79.20	80.40	80.15	1.43%	1,013,001
Aug 12, 2024	80.25	80.59	78.83	79.27	79.02	-1.12%	843,752
Aug 9, 2024	80.00	80.95	79.67	80.17	79.92	0.58%	869,992
Aug 8, 2024	78.65	80.08	77.85	79.71	79.46	3.09%	868,315
Aug 7, 2024	81.71	82.25	77.17	77.32	76.83	-3.66%	1,127,844