KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	56.59	58.14	56.52	58.08	-	3.20%	571,914
Aug 3, 2026	56.34	57.29	55.16	56.28	56.28	2.38%	1,312,219
Jul 31, 2026	56.25	56.53	54.85	54.97	54.97	-2.45%	1,068,694
Jul 30, 2026	57.34	57.92	55.60	56.35	56.35	-1.21%	1,022,509
Jul 29, 2026	57.31	58.37	56.20	57.04	57.04	-1.31%	1,324,007
Jul 28, 2026	58.50	59.48	57.51	57.80	57.80	0.31%	1,105,288
Jul 27, 2026	57.61	58.69	57.35	57.62	57.62	1.52%	1,253,918
Jul 24, 2026	55.55	57.30	55.28	56.76	56.76	2.05%	907,182
Jul 23, 2026	55.52	56.38	54.80	55.62	55.62	-1.51%	888,212
Jul 22, 2026	55.85	56.82	55.46	56.47	56.47	2.37%	1,103,223
Jul 21, 2026	54.55	55.39	54.01	55.16	55.16	0.68%	894,820
Jul 20, 2026	56.28	56.44	54.26	54.79	54.79	-2.34%	969,653
Jul 17, 2026	57.60	58.96	55.69	56.10	56.10	-2.96%	1,070,161
Jul 16, 2026	56.25	58.28	56.25	57.81	57.81	2.46%	693,576
Jul 15, 2026	55.52	56.97	55.37	56.42	56.42	1.68%	1,265,286
Jul 14, 2026	55.87	56.20	54.23	55.49	55.49	1.24%	1,333,362
Jul 13, 2026	56.30	56.63	54.53	54.81	54.81	-2.68%	1,144,054
Jul 10, 2026	56.92	58.01	56.26	56.32	56.32	-0.69%	1,163,267
Jul 9, 2026	56.59	57.44	56.20	56.71	56.71	0.64%	722,303
Jul 8, 2026	57.87	58.12	56.05	56.35	56.35	-3.97%	1,397,129
Jul 7, 2026	59.78	60.62	58.53	58.68	58.68	-1.84%	837,279
Jul 6, 2026	61.07	61.07	59.26	59.78	59.78	-2.26%	1,180,588
Jul 2, 2026	60.82	61.46	59.83	61.16	61.16	0.89%	851,800
Jul 1, 2026	61.65	62.67	60.53	60.62	60.62	-3.15%	842,118
Jun 30, 2026	62.46	63.04	61.24	62.59	62.59	-0.08%	1,251,634
Jun 29, 2026	61.23	62.73	60.39	62.64	62.64	0.66%	1,626,976
Jun 26, 2026	61.01	62.39	60.49	62.23	62.23	2.49%	2,268,935
Jun 25, 2026	62.38	63.63	60.27	60.72	60.72	-1.28%	2,086,430
Jun 24, 2026	56.70	62.34	55.90	61.51	61.51	16.65%	4,556,899
Jun 23, 2026	52.42	53.19	52.16	52.73	52.73	0.40%	2,566,145
Jun 22, 2026	53.83	54.80	52.33	52.52	52.52	-3.10%	2,238,288
Jun 18, 2026	53.08	55.04	52.63	54.20	54.20	3.40%	1,865,135
Jun 17, 2026	53.50	55.62	52.02	52.42	52.42	-2.64%	1,686,620
Jun 16, 2026	54.10	54.57	53.46	53.84	53.84	1.15%	1,596,242
Jun 15, 2026	54.86	55.73	53.04	53.23	53.23	-1.43%	1,223,145
Jun 12, 2026	54.24	54.91	53.74	54.00	54.00	-0.57%	940,745
Jun 11, 2026	52.42	54.39	52.08	54.31	54.31	4.12%	1,051,791
Jun 10, 2026	53.52	53.53	51.98	52.16	52.16	-2.47%	1,343,128
Jun 9, 2026	51.90	54.22	51.68	53.48	53.48	4.01%	1,019,187
Jun 8, 2026	51.78	52.27	51.35	51.42	51.42	-1.19%	725,951
Jun 5, 2026	51.69	52.63	51.37	52.04	52.04	-0.04%	1,194,751
Jun 4, 2026	52.24	52.65	51.47	52.06	52.06	1.76%	881,225
Jun 3, 2026	50.69	51.69	50.28	51.16	51.16	-0.56%	1,094,463
Jun 2, 2026	51.27	52.01	50.76	51.45	51.45	0.67%	1,242,789
Jun 1, 2026	50.31	51.47	50.00	51.11	51.11	4.60%	2,015,010
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