KB Home (KBH)
NYSE: KBH · Real-Time Price · USD
51.62
-1.33 (-2.51%)
At close: Jun 6, 2025, 4:00 PM
51.62
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
KB Home Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 52.90 | 52.90 | 51.50 | 51.59 | - | -2.57% | 1,173,421 |
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 |
May 6, 2025 | 54.25 | 54.90 | 52.86 | 52.94 | 52.70 | -3.22% | 1,040,329 |
May 5, 2025 | 54.50 | 55.37 | 54.49 | 54.70 | 54.45 | -0.42% | 1,131,879 |
May 2, 2025 | 54.20 | 55.14 | 53.88 | 54.93 | 54.68 | 2.21% | 828,721 |
May 1, 2025 | 53.81 | 54.67 | 53.30 | 53.74 | 53.49 | -0.54% | 1,093,410 |
Apr 30, 2025 | 52.54 | 54.17 | 52.02 | 54.03 | 53.78 | 1.46% | 1,222,987 |
Apr 29, 2025 | 53.45 | 54.06 | 52.52 | 53.25 | 53.01 | -1.24% | 2,179,607 |
Apr 28, 2025 | 53.68 | 54.43 | 53.24 | 53.92 | 53.67 | 0.41% | 1,105,305 |
Apr 25, 2025 | 53.96 | 53.96 | 53.28 | 53.70 | 53.45 | -1.05% | 935,971 |
Apr 24, 2025 | 53.78 | 54.47 | 52.97 | 54.27 | 54.02 | 1.50% | 1,121,999 |
Apr 23, 2025 | 54.43 | 56.03 | 53.45 | 53.47 | 53.23 | -0.35% | 1,224,121 |
Apr 22, 2025 | 51.94 | 53.72 | 51.77 | 53.66 | 53.41 | 5.07% | 1,485,858 |
Apr 21, 2025 | 51.25 | 51.57 | 50.50 | 51.07 | 50.84 | -1.16% | 1,115,890 |
Apr 17, 2025 | 50.35 | 51.99 | 50.00 | 51.67 | 51.43 | 3.03% | 1,795,785 |
Apr 16, 2025 | 51.04 | 51.40 | 49.70 | 50.15 | 49.92 | -1.74% | 1,290,492 |
Apr 15, 2025 | 50.93 | 51.93 | 50.62 | 51.04 | 50.81 | 0.04% | 1,328,557 |
Apr 14, 2025 | 51.85 | 51.97 | 50.07 | 51.02 | 50.79 | 0.24% | 1,205,886 |
Apr 11, 2025 | 50.97 | 51.07 | 48.90 | 50.90 | 50.67 | -0.97% | 2,917,239 |
Apr 10, 2025 | 52.69 | 53.63 | 50.19 | 51.40 | 51.17 | -4.89% | 1,991,538 |
Apr 9, 2025 | 50.97 | 55.35 | 49.75 | 54.04 | 53.79 | 3.96% | 2,086,924 |
Apr 8, 2025 | 55.74 | 55.89 | 51.48 | 51.98 | 51.74 | -4.89% | 1,604,124 |
Apr 7, 2025 | 56.37 | 59.19 | 54.27 | 54.65 | 54.40 | -5.02% | 2,191,330 |
Apr 4, 2025 | 54.26 | 58.70 | 54.02 | 57.54 | 57.28 | 3.47% | 1,785,178 |
Apr 3, 2025 | 57.19 | 57.19 | 54.91 | 55.61 | 55.36 | -5.63% | 1,787,828 |
Apr 2, 2025 | 57.55 | 59.07 | 57.47 | 58.93 | 58.66 | 0.96% | 1,068,297 |
Apr 1, 2025 | 58.47 | 58.47 | 57.10 | 58.37 | 58.10 | 0.43% | 1,572,883 |
Mar 31, 2025 | 57.32 | 58.75 | 56.58 | 58.12 | 57.85 | 0.68% | 2,475,862 |
Mar 28, 2025 | 59.58 | 59.58 | 57.58 | 57.73 | 57.47 | -2.50% | 1,201,820 |
Mar 27, 2025 | 59.22 | 60.04 | 58.97 | 59.21 | 58.94 | 0.17% | 1,038,436 |