KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.65	52.27	50.79	50.91	50.91	-1.93%	1,208,537
Mar 26, 2026	51.62	52.85	51.51	51.91	51.91	-0.40%	1,501,612
Mar 25, 2026	52.50	53.60	49.60	52.12	52.12	-1.55%	2,857,973
Mar 24, 2026	53.04	53.67	52.25	52.94	52.94	-0.47%	1,845,418
Mar 23, 2026	52.79	53.56	51.99	53.19	53.19	3.99%	1,616,626
Mar 20, 2026	52.34	52.34	50.41	51.15	51.15	-2.57%	2,707,371
Mar 19, 2026	52.72	53.21	51.78	52.50	52.50	-1.32%	1,209,741
Mar 18, 2026	54.22	54.68	52.97	53.20	53.20	-2.99%	1,262,937
Mar 17, 2026	54.76	55.07	54.21	54.84	54.84	0.99%	953,251
Mar 16, 2026	53.29	54.37	52.95	54.30	54.30	2.55%	984,797
Mar 13, 2026	53.81	54.35	52.75	52.95	52.95	-0.36%	1,459,883
Mar 12, 2026	53.92	53.94	52.84	53.14	53.14	-2.80%	1,214,765
Mar 11, 2026	55.80	55.86	54.51	54.67	54.67	-2.24%	1,068,355
Mar 10, 2026	57.04	57.10	55.78	55.92	55.92	-2.51%	1,088,127
Mar 9, 2026	56.65	57.76	55.20	57.36	57.36	-0.74%	829,849
Mar 6, 2026	57.76	58.21	56.90	57.79	57.79	-1.18%	838,995
Mar 5, 2026	59.17	59.40	57.62	58.48	58.48	-2.09%	866,067
Mar 4, 2026	61.02	61.02	59.35	59.73	59.73	-1.31%	722,043
Mar 3, 2026	59.85	60.97	58.91	60.52	60.52	-1.06%	824,220
Mar 2, 2026	62.19	62.52	60.78	61.17	61.17	-3.79%	1,082,616
Feb 27, 2026	63.25	64.41	62.82	63.58	63.58	0.17%	900,026
Feb 26, 2026	63.63	63.75	62.90	63.47	63.47	0.65%	550,235
Feb 25, 2026	64.67	64.96	61.85	63.06	63.06	-2.76%	715,867
Feb 24, 2026	64.55	65.86	64.55	64.85	64.85	0.76%	598,539
Feb 23, 2026	65.40	65.44	63.24	64.36	64.36	-1.44%	874,902
Feb 20, 2026	65.11	66.29	64.58	65.30	65.30	0.76%	603,810
Feb 19, 2026	65.61	66.00	64.36	64.81	64.81	-1.50%	685,117
Feb 18, 2026	65.42	66.81	65.17	65.80	65.80	0.08%	799,788
Feb 17, 2026	66.33	66.88	64.12	65.75	65.75	-0.92%	903,167
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