KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	66.33	66.88	64.12	64.75	-	-2.43%	297,916
Feb 13, 2026	64.41	67.57	64.10	66.36	66.36	3.75%	1,516,855
Feb 12, 2026	64.25	66.00	63.78	63.96	63.96	0.06%	1,075,765
Feb 11, 2026	62.63	64.01	62.45	63.92	63.92	0.65%	740,822
Feb 10, 2026	61.97	63.82	61.49	63.51	63.51	5.01%	923,511
Feb 9, 2026	61.02	61.50	59.89	60.48	60.48	-0.75%	589,385
Feb 6, 2026	61.85	62.90	60.32	60.94	60.94	-1.09%	1,600,498
Feb 5, 2026	60.92	62.56	60.45	61.61	61.61	0.59%	1,166,588
Feb 4, 2026	60.39	63.11	59.72	61.25	61.00	3.10%	1,416,279
Feb 3, 2026	57.40	61.20	57.30	59.41	59.17	3.21%	1,568,652
Feb 2, 2026	57.48	58.22	56.80	57.56	57.33	0.03%	923,329
Jan 30, 2026	56.99	58.07	56.31	57.54	57.31	-0.42%	1,460,574
Jan 29, 2026	57.02	58.22	56.00	57.78	57.54	-0.29%	1,413,684
Jan 28, 2026	57.60	59.28	57.12	57.95	57.71	0.68%	1,264,255
Jan 27, 2026	57.96	58.24	57.44	57.56	57.33	-1.62%	718,290
Jan 26, 2026	59.33	59.33	58.18	58.51	58.27	-0.90%	1,037,554
Jan 23, 2026	60.15	60.28	58.63	59.04	58.80	-2.20%	843,209
Jan 22, 2026	62.02	62.60	59.98	60.37	60.12	-2.08%	1,043,939
Jan 21, 2026	60.57	62.34	60.40	61.65	61.40	2.48%	1,032,452
Jan 20, 2026	59.70	61.19	59.53	60.16	59.91	-1.89%	1,429,319
Jan 16, 2026	62.00	62.84	60.65	61.32	61.07	-1.48%	1,281,584
Jan 15, 2026	61.84	62.56	61.25	62.24	61.99	0.99%	850,343
Jan 14, 2026	62.35	62.86	60.98	61.63	61.38	-1.52%	1,506,329
Jan 13, 2026	61.73	62.83	61.60	62.58	62.32	1.41%	1,040,019
Jan 12, 2026	60.94	62.36	60.65	61.71	61.46	0.16%	1,491,428
Jan 9, 2026	58.99	61.84	58.84	61.61	61.36	6.94%	1,584,763
Jan 8, 2026	54.84	57.99	54.46	57.61	57.37	4.29%	1,117,129
Jan 7, 2026	57.55	58.25	54.79	55.24	55.01	-3.41%	2,085,645
Jan 6, 2026	57.01	57.32	55.95	57.19	56.96	-1.50%	1,694,821
Jan 5, 2026	56.65	58.63	56.51	58.06	57.82	1.73%	1,024,527
Jan 2, 2026	56.51	57.16	56.00	57.07	56.84	1.17%	901,592
Dec 31, 2025	56.91	57.29	56.37	56.41	56.18	-0.95%	1,207,691
Dec 30, 2025	56.67	57.14	56.51	56.95	56.72	0.02%	984,515
Dec 29, 2025	57.50	57.59	56.72	56.94	56.71	-0.65%	1,101,354
Dec 26, 2025	57.40	57.52	56.77	57.31	57.08	-0.19%	946,476
Dec 24, 2025	56.51	57.50	56.25	57.42	57.19	1.04%	740,963
Dec 23, 2025	56.50	56.86	56.02	56.83	56.60	0.67%	1,357,267
Dec 22, 2025	57.15	57.50	56.06	56.45	56.22	-1.64%	1,863,486
Dec 19, 2025	56.45	59.62	56.36	57.39	57.16	-8.54%	5,892,711
Dec 18, 2025	64.13	64.13	61.89	62.75	62.49	-0.30%	2,784,227
Dec 17, 2025	62.64	64.19	61.94	62.94	62.68	-1.52%	1,835,591
Dec 16, 2025	65.22	65.27	63.38	63.91	63.65	-1.68%	1,666,992
Dec 15, 2025	65.95	66.18	64.65	65.00	64.73	-0.84%	1,165,394
Dec 12, 2025	65.23	65.64	64.74	65.55	65.28	0.74%	1,511,527
Dec 11, 2025	65.14	66.05	64.73	65.07	64.80	0.93%	1,240,243
Dec 10, 2025	62.13	64.52	61.86	64.47	64.21	4.51%	1,477,045
Dec 9, 2025	61.49	62.39	61.23	61.69	61.44	-1.12%	793,806
Dec 8, 2025	64.15	64.16	62.13	62.39	62.14	-1.48%	1,017,922
Dec 5, 2025	64.08	64.80	63.26	63.33	63.07	-1.34%	819,936
Dec 4, 2025	65.72	66.04	63.98	64.19	63.93	-2.48%	696,248