KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	53.33	55.45	53.25	54.28	54.28	4.53%	1,340,602
Apr 16, 2026	51.81	52.44	51.73	51.93	51.93	0.70%	917,310
Apr 15, 2026	51.59	52.19	51.10	51.57	51.57	-0.69%	1,327,929
Apr 14, 2026	51.97	52.44	51.83	51.93	51.93	-0.13%	639,034
Apr 13, 2026	51.61	52.00	50.43	52.00	52.00	0.78%	893,502
Apr 10, 2026	52.11	52.40	51.11	51.60	51.60	-1.19%	1,068,742
Apr 9, 2026	50.89	52.79	50.89	52.22	52.22	1.58%	1,094,068
Apr 8, 2026	50.74	51.89	50.66	51.41	51.41	6.20%	1,960,791
Apr 7, 2026	50.12	50.21	48.17	48.41	48.41	-5.71%	1,422,204
Apr 6, 2026	50.30	51.38	50.10	51.34	51.34	0.96%	869,005
Apr 2, 2026	50.94	51.79	49.81	50.85	50.85	-0.72%	1,251,320
Apr 1, 2026	51.33	52.17	51.03	51.22	51.22	-1.02%	1,282,529
Mar 31, 2026	51.56	52.29	50.56	51.75	51.75	2.45%	1,570,958
Mar 30, 2026	51.69	51.89	49.98	50.51	50.51	-0.79%	2,051,072
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