KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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