KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	45.42	45.62	44.75	45.04	45.04	-1.55%	1,301,181
Oct 2, 2026	47.24	47.44	45.42	45.75	45.75	-1.70%	1,400,498
Oct 1, 2026	45.67	46.64	44.92	46.54	46.54	0.15%	1,214,373
Sep 30, 2026	47.87	47.87	46.43	46.47	46.47	-2.00%	1,060,997
Sep 29, 2026	47.87	48.02	47.03	47.42	47.42	-0.96%	1,224,323
Sep 28, 2026	47.58	48.66	47.38	47.88	47.88	-0.27%	1,445,179
Sep 25, 2026	47.90	48.12	47.20	48.01	48.01	0.76%	1,521,188
Sep 24, 2026	47.14	47.86	46.58	47.65	47.65	1.06%	1,953,276
Sep 23, 2026	47.15	48.91	47.02	47.15	47.15	-2.96%	4,244,037
Sep 22, 2026	49.39	49.89	48.25	48.59	48.59	1.53%	2,867,973
Sep 21, 2026	47.57	48.42	47.25	47.86	47.86	1.57%	1,538,909
Sep 18, 2026	47.98	48.39	46.79	47.12	47.12	-2.93%	3,512,124
Sep 17, 2026	49.93	50.25	48.32	48.54	48.54	-0.27%	2,194,234
Sep 16, 2026	49.69	49.84	47.85	48.67	48.67	-1.72%	2,241,839
Sep 15, 2026	49.61	49.83	48.77	49.52	49.52	-0.10%	1,468,371
Sep 14, 2026	48.48	50.10	48.48	49.57	49.57	0.83%	2,118,685
Sep 11, 2026	48.47	49.31	47.41	49.16	49.16	2.95%	2,124,632
Sep 10, 2026	48.88	49.96	47.34	47.75	47.75	-3.98%	1,477,537
Sep 9, 2026	50.20	50.54	48.74	49.73	49.73	-0.94%	1,176,096
Sep 8, 2026	51.34	51.76	50.14	50.20	50.20	-3.92%	832,939
Sep 4, 2026	52.12	52.57	51.75	52.25	52.25	-0.11%	565,330
Sep 3, 2026	52.92	53.60	52.01	52.31	52.31	0.44%	695,399
Sep 2, 2026	52.47	52.71	52.08	52.08	52.08	-0.27%	755,460
Sep 1, 2026	53.00	53.70	52.16	52.22	52.22	-2.03%	657,434
Aug 31, 2026	54.16	54.46	53.20	53.30	53.30	-2.84%	716,494
Aug 28, 2026	55.03	55.75	54.14	54.86	54.86	0.26%	721,965
Aug 27, 2026	55.38	55.58	54.19	54.72	54.72	-2.43%	1,137,292
Aug 26, 2026	56.87	57.14	56.02	56.08	56.08	-1.80%	762,513
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