KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.62	47.32	45.33	47.05	47.05	1.86%	1,773,002
Oct 22, 2026	43.14	46.28	42.98	46.19	46.19	7.39%	1,916,486
Oct 21, 2026	43.45	43.64	42.66	43.01	43.01	-0.81%	1,571,043
Oct 20, 2026	43.16	43.73	42.89	43.36	43.36	1.81%	1,151,249
Oct 19, 2026	43.46	43.85	42.44	42.59	42.59	-1.64%	1,228,260
Oct 16, 2026	43.62	44.49	43.01	43.30	43.30	-0.80%	1,194,593
Oct 15, 2026	43.28	44.11	43.02	43.65	43.65	4.10%	1,609,918
Oct 14, 2026	41.38	42.10	40.92	41.93	41.93	-0.64%	1,938,791
Oct 13, 2026	42.06	42.47	41.27	42.20	42.20	1.37%	2,241,636
Oct 12, 2026	42.65	43.10	41.57	41.63	41.63	-3.48%	1,378,760
Oct 9, 2026	44.10	44.10	42.88	43.13	43.13	-2.79%	1,584,957
Oct 8, 2026	43.53	44.62	43.39	44.37	44.37	0.89%	1,279,330
Oct 7, 2026	44.57	44.70	43.37	43.98	43.98	-3.13%	1,529,272
Oct 6, 2026	44.87	46.01	44.81	45.40	45.40	0.80%	1,086,350
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