KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	65.22	65.27	63.38	63.91	63.91	-1.68%	1,662,120
Dec 15, 2025	65.95	66.18	64.65	65.00	65.00	-0.84%	1,165,392
Dec 12, 2025	65.23	65.64	64.74	65.55	65.55	0.74%	1,485,641
Dec 11, 2025	65.14	66.05	64.73	65.07	65.07	0.93%	1,238,848
Dec 10, 2025	62.13	64.52	61.86	64.47	64.47	4.51%	1,477,045
Dec 9, 2025	61.49	62.39	61.23	61.69	61.69	-1.12%	793,800
Dec 8, 2025	64.15	64.16	62.13	62.39	62.39	-1.48%	1,013,198
Dec 5, 2025	64.08	64.80	63.26	63.33	63.33	-1.34%	819,936
Dec 4, 2025	65.72	66.04	63.98	64.19	64.19	-2.48%	696,177
Dec 3, 2025	64.39	66.27	63.85	65.82	65.82	2.43%	856,929
Dec 2, 2025	64.25	64.87	63.63	64.26	64.26	0.19%	757,459
Dec 1, 2025	63.52	65.10	63.52	64.14	64.14	-0.30%	720,542
Nov 28, 2025	64.67	64.67	64.11	64.33	64.33	-0.69%	314,175
Nov 26, 2025	63.46	65.12	63.21	64.78	64.78	1.58%	893,515
Nov 25, 2025	61.82	63.99	61.76	63.77	63.77	4.30%	1,484,365
Nov 24, 2025	61.38	61.77	60.51	61.14	61.14	-0.84%	927,536
Nov 21, 2025	58.42	62.67	58.31	61.66	61.66	6.55%	1,348,233
Nov 20, 2025	58.14	58.90	57.63	57.87	57.87	-0.33%	944,520
Nov 19, 2025	58.66	58.79	57.67	58.06	58.06	-0.53%	606,401
Nov 18, 2025	58.18	58.78	57.62	58.37	58.37	-0.31%	642,365
Nov 17, 2025	59.98	59.98	58.48	58.55	58.55	-2.68%	738,319
Nov 14, 2025	60.09	61.49	59.63	60.16	60.16	-0.25%	591,313
Nov 13, 2025	60.59	61.79	60.15	60.31	60.31	-1.65%	626,174
Nov 12, 2025	61.68	62.42	60.85	61.32	61.07	-0.36%	651,807
Nov 11, 2025	61.50	61.81	60.80	61.54	61.29	0.95%	629,818
Nov 10, 2025	60.88	61.39	60.18	60.96	60.71	0.20%	670,019
Nov 7, 2025	60.58	61.09	59.83	60.84	60.59	0.30%	728,099
Nov 6, 2025	60.44	60.99	60.16	60.66	60.41	0.30%	652,022
Nov 5, 2025	60.86	61.28	60.04	60.48	60.23	-0.69%	837,421
Nov 4, 2025	60.62	61.26	59.78	60.90	60.65	-0.25%	911,113
Nov 3, 2025	61.80	62.02	60.71	61.05	60.80	-2.19%	756,652
Oct 31, 2025	61.80	62.81	61.38	62.42	62.17	0.06%	1,026,643
Oct 30, 2025	62.01	63.16	62.01	62.38	62.13	-0.53%	1,036,786
Oct 29, 2025	62.99	64.43	61.80	62.71	62.45	-1.74%	2,055,758
Oct 28, 2025	61.72	64.40	61.21	63.82	63.56	1.13%	1,100,231
Oct 27, 2025	63.17	64.15	62.89	63.11	62.85	0.13%	777,279
Oct 24, 2025	63.65	64.17	62.98	63.03	62.77	0.02%	731,008
Oct 23, 2025	62.64	63.26	61.82	63.02	62.76	0.74%	759,436
Oct 22, 2025	62.70	63.79	62.41	62.56	62.30	-1.40%	986,468
Oct 21, 2025	60.65	63.75	60.28	63.45	63.19	2.52%	1,261,487
Oct 20, 2025	62.31	62.78	61.62	61.89	61.64	-0.03%	767,395
Oct 17, 2025	61.16	62.03	60.96	61.91	61.66	0.96%	846,024
Oct 16, 2025	61.49	62.17	60.34	61.32	61.07	-0.49%	1,306,067
Oct 15, 2025	61.47	62.41	61.08	61.62	61.37	0.57%	1,560,082
Oct 14, 2025	57.78	61.50	57.78	61.27	61.02	5.58%	2,083,348
Oct 13, 2025	57.71	58.23	57.21	58.03	57.79	0.57%	1,004,274
Oct 10, 2025	58.01	58.41	57.17	57.70	57.46	0.19%	1,860,761
Oct 9, 2025	59.88	60.18	57.23	57.59	57.36	-4.51%	2,277,375
Oct 8, 2025	61.53	61.53	59.79	60.31	60.06	-1.41%	1,076,447
Oct 7, 2025	63.00	63.34	60.78	61.17	60.92	-5.10%	1,323,711