KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	56.53	57.18	55.40	57.11	57.11	2.64%	758,415
Aug 24, 2026	55.73	56.49	55.14	55.64	55.64	0.49%	778,767
Aug 21, 2026	54.92	55.93	54.27	55.37	55.37	1.67%	822,315
Aug 20, 2026	54.94	55.52	54.15	54.46	54.46	-3.44%	807,786
Aug 19, 2026	55.51	57.39	55.50	56.40	56.40	4.50%	1,028,471
Aug 18, 2026	55.51	55.55	53.91	53.97	53.97	-2.65%	731,645
Aug 17, 2026	55.55	55.59	54.72	55.44	55.44	-1.11%	837,915
Aug 14, 2026	56.05	56.63	55.62	56.06	56.06	-0.48%	565,142
Aug 13, 2026	56.61	56.90	55.79	56.33	56.33	0.95%	667,368
Aug 12, 2026	57.76	57.78	55.64	55.80	55.80	-3.34%	967,560
Aug 11, 2026	56.68	58.03	56.50	57.73	57.73	2.14%	638,756
Aug 10, 2026	57.55	57.78	56.15	56.52	56.52	-3.53%	953,318
Aug 7, 2026	57.25	59.04	57.00	58.59	58.59	2.88%	837,908
Aug 6, 2026	58.50	58.50	56.60	56.95	56.95	-3.00%	695,427
Aug 5, 2026	57.25	59.33	57.13	58.96	58.71	1.57%	891,274
Aug 4, 2026	56.54	58.19	56.34	58.05	57.80	3.14%	789,847
Aug 3, 2026	56.34	57.29	55.16	56.28	56.04	2.38%	1,316,571
Jul 31, 2026	56.25	56.53	54.85	54.97	54.74	-2.45%	1,068,948
Jul 30, 2026	57.34	57.92	55.60	56.35	56.11	-1.21%	1,023,344
Jul 29, 2026	57.31	58.37	56.20	57.04	56.80	-1.31%	1,325,243
Jul 28, 2026	58.50	59.48	57.51	57.80	57.55	0.31%	1,105,561
Jul 27, 2026	57.61	58.69	57.35	57.62	57.38	1.52%	1,254,319
Jul 24, 2026	55.55	57.30	55.28	56.76	56.52	2.05%	907,504
Jul 23, 2026	55.52	56.38	54.80	55.62	55.38	-1.51%	888,496
Jul 22, 2026	55.85	56.82	55.46	56.47	56.23	2.37%	1,103,389
Jul 21, 2026	54.55	55.39	54.01	55.16	54.93	0.68%	894,871
Jul 20, 2026	56.28	56.44	54.26	54.79	54.56	-2.34%	969,673
Jul 17, 2026	57.60	58.96	55.69	56.10	55.86	-2.96%	1,070,171
Jul 16, 2026	56.25	58.28	56.25	57.81	57.56	2.46%	693,628
Jul 15, 2026	55.52	56.97	55.37	56.42	56.18	1.68%	1,267,866
Jul 14, 2026	55.87	56.20	54.23	55.49	55.25	1.24%	1,335,553
Jul 13, 2026	56.30	56.63	54.53	54.81	54.58	-2.68%	1,144,580
Jul 10, 2026	56.92	58.01	56.26	56.32	56.08	-0.69%	1,163,885
Jul 9, 2026	56.59	57.44	56.20	56.71	56.47	0.64%	723,004
Jul 8, 2026	57.87	58.12	56.05	56.35	56.11	-3.97%	1,397,434
Jul 7, 2026	59.78	60.62	58.53	58.68	58.43	-1.84%	837,586
Jul 6, 2026	61.07	61.07	59.26	59.78	59.53	-2.26%	1,181,100
Jul 2, 2026	60.82	61.46	59.83	61.16	60.90	0.89%	852,433
Jul 1, 2026	61.65	62.67	60.53	60.62	60.36	-3.15%	842,993
Jun 30, 2026	62.46	63.04	61.24	62.59	62.32	-0.08%	1,251,643
Jun 29, 2026	61.23	62.73	60.39	62.64	62.37	0.66%	1,627,694
Jun 26, 2026	61.01	62.39	60.49	62.23	61.97	2.49%	2,408,499
Jun 25, 2026	62.38	63.63	60.27	60.72	60.46	-1.28%	2,087,284
Jun 24, 2026	56.70	62.34	55.90	61.51	61.25	16.65%	4,573,582
Jun 23, 2026	52.42	53.19	52.16	52.73	52.51	0.40%	2,645,372
Jun 22, 2026	53.83	54.80	52.33	52.52	52.30	-3.10%	2,238,546
Jun 18, 2026	53.08	55.04	52.63	54.20	53.97	3.40%	1,912,772
Jun 17, 2026	53.50	55.62	52.02	52.42	52.20	-2.64%	1,686,901
Jun 16, 2026	54.10	54.57	53.46	53.84	53.61	1.15%	1,596,273
Jun 15, 2026	54.86	55.73	53.04	53.23	53.00	-1.43%	1,223,835