KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.97	50.08	48.70	48.86	48.86	-0.59%	973,517
May 28, 2026	48.92	49.70	48.54	49.15	49.15	-1.11%	825,906
May 27, 2026	49.83	51.35	49.57	49.70	49.70	0.98%	851,640
May 26, 2026	48.78	49.30	48.58	49.22	49.22	1.28%	637,630
May 22, 2026	48.20	48.84	47.62	48.60	48.60	1.21%	779,158
May 21, 2026	46.34	48.19	45.79	48.02	48.02	2.06%	911,857
May 20, 2026	45.54	47.10	44.75	47.05	47.05	4.46%	1,490,586
May 19, 2026	45.05	45.32	44.03	45.04	45.04	-1.31%	1,325,314
May 18, 2026	45.80	46.58	45.28	45.64	45.64	1.26%	1,020,947
May 15, 2026	46.87	46.87	45.03	45.07	45.07	-3.88%	1,098,199
May 14, 2026	47.24	47.34	46.42	46.89	46.89	0.51%	1,085,461
May 13, 2026	46.38	47.00	45.77	46.65	46.65	-0.60%	1,115,497
May 12, 2026	48.01	48.03	46.65	46.93	46.93	-1.96%	958,946
May 11, 2026	49.70	49.95	47.82	47.87	47.87	-3.33%	1,066,033
May 8, 2026	49.46	50.03	48.90	49.52	49.52	0.69%	718,512
May 7, 2026	49.79	50.00	48.66	49.18	49.18	-0.49%	1,115,676
May 6, 2026	49.53	50.83	49.43	49.67	49.42	2.58%	1,117,707
May 5, 2026	48.28	48.97	48.00	48.42	48.18	0.69%	1,216,443
May 4, 2026	50.12	50.50	47.95	48.09	47.85	-6.51%	1,633,562
May 1, 2026	53.30	53.32	51.22	51.44	51.18	-2.93%	998,660
Apr 30, 2026	52.21	53.33	52.21	52.99	52.72	1.32%	915,581
Apr 29, 2026	53.99	54.31	52.10	52.30	52.04	-3.95%	953,804
Apr 28, 2026	55.82	56.01	54.18	54.45	54.18	-1.75%	826,842
Apr 27, 2026	55.03	55.71	54.85	55.42	55.14	0.27%	779,665
Apr 24, 2026	56.30	56.62	55.26	55.27	54.99	-1.55%	967,314
Apr 23, 2026	55.53	56.27	55.10	56.14	55.86	1.01%	969,476
Apr 22, 2026	56.16	56.59	55.47	55.58	55.30	-0.29%	1,114,181
Apr 21, 2026	57.24	57.55	55.56	55.74	55.46	0.94%	1,271,776
Apr 20, 2026	53.90	55.27	53.81	55.22	54.94	1.73%	956,796
Apr 17, 2026	53.33	55.45	53.25	54.28	54.01	4.53%	1,343,050
Apr 16, 2026	51.81	52.44	51.73	51.93	51.67	0.70%	917,310
Apr 15, 2026	51.59	52.19	51.10	51.57	51.31	-0.69%	1,327,929
Apr 14, 2026	51.97	52.44	51.83	51.93	51.67	-0.13%	639,435
Apr 13, 2026	51.61	52.00	50.43	52.00	51.74	0.78%	893,552
Apr 10, 2026	52.11	52.40	51.11	51.60	51.34	-1.19%	1,068,945
Apr 9, 2026	50.89	52.79	50.89	52.22	51.96	1.58%	1,218,220
Apr 8, 2026	50.74	51.89	50.66	51.41	51.15	6.20%	1,961,895
Apr 7, 2026	50.12	50.21	48.17	48.41	48.17	-5.71%	1,430,441
Apr 6, 2026	50.30	51.38	50.10	51.34	51.08	0.96%	869,826
Apr 2, 2026	50.94	51.79	49.81	50.85	50.59	-0.72%	1,251,347
Apr 1, 2026	51.33	52.17	51.03	51.22	50.96	-1.02%	1,282,698
Mar 31, 2026	51.56	52.29	50.56	51.75	51.49	2.45%	1,573,894
Mar 30, 2026	51.69	51.89	49.98	50.51	50.26	-0.79%	2,075,888
Mar 27, 2026	51.65	52.27	50.79	50.91	50.65	-1.93%	1,213,624
Mar 26, 2026	51.62	52.85	51.51	51.91	51.65	-0.40%	1,534,373
Mar 25, 2026	52.50	53.60	49.60	52.12	51.86	-1.55%	2,924,909
Mar 24, 2026	53.04	53.67	52.25	52.94	52.67	-0.47%	2,052,328
Mar 23, 2026	52.79	53.56	51.99	53.19	52.92	3.99%	1,617,210
Mar 20, 2026	52.34	52.34	50.41	51.15	50.89	-2.57%	2,776,725
Mar 19, 2026	52.72	53.21	51.78	52.50	52.24	-1.32%	1,215,634