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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202562.9963.8862.9963.88-0.09%121,653
Oct 28, 202561.7264.4061.2163.8263.821.13%1,100,231
Oct 27, 202563.1764.1562.8963.1163.110.13%777,279
Oct 24, 202563.6564.1762.9863.0363.030.02%731,008
Oct 23, 202562.6463.2661.8263.0263.020.74%759,436
Oct 22, 202562.7063.7962.4162.5662.56-1.40%986,468
Oct 21, 202560.6563.7560.2863.4563.452.52%1,261,487
Oct 20, 202562.3162.7861.6261.8961.89-0.03%767,395
Oct 17, 202561.1662.0360.9661.9161.910.96%846,024
Oct 16, 202561.4962.1760.3461.3261.32-0.49%1,306,067
Oct 15, 202561.4762.4161.0861.6261.620.57%1,560,082
Oct 14, 202557.7861.5057.7861.2761.275.58%2,083,348
Oct 13, 202557.7158.2357.2158.0358.030.57%1,004,274
Oct 10, 202558.0158.4157.1757.7057.700.19%1,860,761
Oct 9, 202559.8860.1857.2357.5957.59-4.51%2,277,375
Oct 8, 202561.5361.5359.7960.3160.31-1.41%1,076,447
Oct 7, 202563.0063.3460.7861.1761.17-5.10%1,323,711
Oct 6, 202565.7865.9464.3464.4664.46-1.98%961,536
Oct 3, 202564.9466.1364.5065.7665.761.59%1,235,317
Oct 2, 202564.4164.9263.6364.7364.730.09%789,421
Oct 1, 202564.2264.8963.5464.6764.671.62%812,394
Sep 30, 202564.1364.4562.3363.6463.64-0.78%803,513
Sep 29, 202563.3464.2962.8464.1464.141.36%1,111,644
Sep 26, 202562.6863.8062.2263.2863.282.08%1,451,002
Sep 25, 202562.7465.3861.9961.9961.99-0.63%2,927,277
Sep 24, 202562.0163.8261.9862.3862.38-0.05%2,490,266
Sep 23, 202562.8063.1661.7462.4162.410.02%1,139,302
Sep 22, 202563.6663.6661.7762.4062.40-2.41%1,594,436
Sep 19, 202564.1465.3063.6063.9463.94-1.65%3,705,892
Sep 18, 202564.8665.4964.1465.0165.01-0.03%1,522,834
Sep 17, 202565.9868.4164.4565.0365.03-0.50%1,641,742
Sep 16, 202565.4165.6364.3065.3665.360.26%1,646,636
Sep 15, 202566.0766.0764.2765.1965.19-1.05%1,387,583
Sep 12, 202566.6667.0065.7965.8865.88-2.23%980,281
Sep 11, 202566.1667.5265.9867.3867.382.76%1,059,711
Sep 10, 202566.1866.4165.2465.5765.57-0.53%1,003,342
Sep 9, 202567.5067.7565.2765.9265.92-2.80%1,234,889
Sep 8, 202567.5768.0066.7267.8267.82-0.22%872,237
Sep 5, 202567.3568.7166.8367.9767.973.06%1,713,757
Sep 4, 202564.1866.2164.0065.9565.953.47%1,226,867
Sep 3, 202562.2864.3162.2863.7463.741.61%977,738
Sep 2, 202562.4363.3762.3462.7362.73-1.29%1,051,299
Aug 29, 202563.5063.8562.8763.5563.550.16%666,120
Aug 28, 202563.5963.5962.3063.4563.450.21%1,221,989
Aug 27, 202562.8863.8662.7163.3263.320.25%720,757
Aug 26, 202563.7663.9863.0563.1663.16-0.93%1,388,764
Aug 25, 202564.2864.3563.2563.7563.75-1.54%877,533
Aug 22, 202561.0065.4560.5264.7564.756.88%2,084,182
Aug 21, 202560.7260.8659.6060.5860.58-1.05%1,226,717
Aug 20, 202563.0763.5661.0961.2261.22-3.26%1,729,584