KB Home (KBH)
NYSE: KBH · Real-Time Price · USD
63.33
-0.86 (-1.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
KB Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.08 | 64.80 | 63.26 | 63.33 | 63.33 | -1.34% | 819,936 |
| Dec 4, 2025 | 65.72 | 66.04 | 63.98 | 64.19 | 64.19 | -2.48% | 696,177 |
| Dec 3, 2025 | 64.39 | 66.27 | 63.85 | 65.82 | 65.82 | 2.43% | 856,929 |
| Dec 2, 2025 | 64.25 | 64.87 | 63.63 | 64.26 | 64.26 | 0.19% | 757,459 |
| Dec 1, 2025 | 63.52 | 65.10 | 63.52 | 64.14 | 64.14 | -0.30% | 720,542 |
| Nov 28, 2025 | 64.67 | 64.67 | 64.11 | 64.33 | 64.33 | -0.69% | 314,175 |
| Nov 26, 2025 | 63.46 | 65.12 | 63.21 | 64.78 | 64.78 | 1.58% | 893,515 |
| Nov 25, 2025 | 61.82 | 63.99 | 61.76 | 63.77 | 63.77 | 4.30% | 1,484,365 |
| Nov 24, 2025 | 61.38 | 61.77 | 60.51 | 61.14 | 61.14 | -0.84% | 927,536 |
| Nov 21, 2025 | 58.42 | 62.67 | 58.31 | 61.66 | 61.66 | 6.55% | 1,348,233 |
| Nov 20, 2025 | 58.14 | 58.90 | 57.63 | 57.87 | 57.87 | -0.33% | 944,520 |
| Nov 19, 2025 | 58.66 | 58.79 | 57.67 | 58.06 | 58.06 | -0.53% | 606,401 |
| Nov 18, 2025 | 58.18 | 58.78 | 57.62 | 58.37 | 58.37 | -0.31% | 642,365 |
| Nov 17, 2025 | 59.98 | 59.98 | 58.48 | 58.55 | 58.55 | -2.68% | 738,319 |
| Nov 14, 2025 | 60.09 | 61.49 | 59.63 | 60.16 | 60.16 | -0.25% | 591,313 |
| Nov 13, 2025 | 60.59 | 61.79 | 60.15 | 60.31 | 60.31 | -1.65% | 626,174 |
| Nov 12, 2025 | 61.68 | 62.42 | 60.85 | 61.32 | 61.07 | -0.36% | 651,807 |
| Nov 11, 2025 | 61.50 | 61.81 | 60.80 | 61.54 | 61.29 | 0.95% | 629,818 |
| Nov 10, 2025 | 60.88 | 61.39 | 60.18 | 60.96 | 60.71 | 0.20% | 670,019 |
| Nov 7, 2025 | 60.58 | 61.09 | 59.83 | 60.84 | 60.59 | 0.30% | 728,099 |
| Nov 6, 2025 | 60.44 | 60.99 | 60.16 | 60.66 | 60.41 | 0.30% | 652,022 |
| Nov 5, 2025 | 60.86 | 61.28 | 60.04 | 60.48 | 60.23 | -0.69% | 837,421 |
| Nov 4, 2025 | 60.62 | 61.26 | 59.78 | 60.90 | 60.65 | -0.25% | 911,113 |
| Nov 3, 2025 | 61.80 | 62.02 | 60.71 | 61.05 | 60.80 | -2.19% | 756,652 |
| Oct 31, 2025 | 61.80 | 62.81 | 61.38 | 62.42 | 62.17 | 0.06% | 1,026,643 |
| Oct 30, 2025 | 62.01 | 63.16 | 62.01 | 62.38 | 62.13 | -0.53% | 1,036,786 |
| Oct 29, 2025 | 62.99 | 64.43 | 61.80 | 62.71 | 62.45 | -1.74% | 2,055,758 |
| Oct 28, 2025 | 61.72 | 64.40 | 61.21 | 63.82 | 63.56 | 1.13% | 1,100,231 |
| Oct 27, 2025 | 63.17 | 64.15 | 62.89 | 63.11 | 62.85 | 0.13% | 777,279 |
| Oct 24, 2025 | 63.65 | 64.17 | 62.98 | 63.03 | 62.77 | 0.02% | 731,008 |
| Oct 23, 2025 | 62.64 | 63.26 | 61.82 | 63.02 | 62.76 | 0.74% | 759,436 |
| Oct 22, 2025 | 62.70 | 63.79 | 62.41 | 62.56 | 62.30 | -1.40% | 986,468 |
| Oct 21, 2025 | 60.65 | 63.75 | 60.28 | 63.45 | 63.19 | 2.52% | 1,261,487 |
| Oct 20, 2025 | 62.31 | 62.78 | 61.62 | 61.89 | 61.64 | -0.03% | 767,395 |
| Oct 17, 2025 | 61.16 | 62.03 | 60.96 | 61.91 | 61.66 | 0.96% | 846,024 |
| Oct 16, 2025 | 61.49 | 62.17 | 60.34 | 61.32 | 61.07 | -0.49% | 1,306,067 |
| Oct 15, 2025 | 61.47 | 62.41 | 61.08 | 61.62 | 61.37 | 0.57% | 1,560,082 |
| Oct 14, 2025 | 57.78 | 61.50 | 57.78 | 61.27 | 61.02 | 5.58% | 2,083,348 |
| Oct 13, 2025 | 57.71 | 58.23 | 57.21 | 58.03 | 57.79 | 0.57% | 1,004,274 |
| Oct 10, 2025 | 58.01 | 58.41 | 57.17 | 57.70 | 57.46 | 0.19% | 1,860,761 |
| Oct 9, 2025 | 59.88 | 60.18 | 57.23 | 57.59 | 57.36 | -4.51% | 2,277,375 |
| Oct 8, 2025 | 61.53 | 61.53 | 59.79 | 60.31 | 60.06 | -1.41% | 1,076,447 |
| Oct 7, 2025 | 63.00 | 63.34 | 60.78 | 61.17 | 60.92 | -5.10% | 1,323,711 |
| Oct 6, 2025 | 65.78 | 65.94 | 64.34 | 64.46 | 64.20 | -1.98% | 961,536 |
| Oct 3, 2025 | 64.94 | 66.13 | 64.50 | 65.76 | 65.49 | 1.59% | 1,235,317 |
| Oct 2, 2025 | 64.41 | 64.92 | 63.63 | 64.73 | 64.47 | 0.09% | 789,421 |
| Oct 1, 2025 | 64.22 | 64.89 | 63.54 | 64.67 | 64.41 | 1.62% | 812,394 |
| Sep 30, 2025 | 64.13 | 64.45 | 62.33 | 63.64 | 63.38 | -0.78% | 803,513 |
| Sep 29, 2025 | 63.34 | 64.29 | 62.84 | 64.14 | 63.88 | 1.36% | 1,111,644 |
| Sep 26, 2025 | 62.68 | 63.80 | 62.22 | 63.28 | 63.02 | 2.08% | 1,451,002 |
| Sep 25, 2025 | 62.74 | 65.38 | 61.99 | 61.99 | 61.74 | -0.63% | 2,927,277 |
| Sep 24, 2025 | 62.01 | 63.82 | 61.98 | 62.38 | 62.13 | -0.05% | 2,490,266 |
| Sep 23, 2025 | 62.80 | 63.16 | 61.74 | 62.41 | 62.16 | 0.02% | 1,139,302 |
| Sep 22, 2025 | 63.66 | 63.66 | 61.77 | 62.40 | 62.15 | -2.41% | 1,594,436 |
| Sep 19, 2025 | 64.14 | 65.30 | 63.60 | 63.94 | 63.68 | -1.65% | 3,705,892 |
| Sep 18, 2025 | 64.86 | 65.49 | 64.14 | 65.01 | 64.74 | -0.03% | 1,522,834 |
| Sep 17, 2025 | 65.98 | 68.41 | 64.45 | 65.03 | 64.76 | -0.50% | 1,641,742 |
| Sep 16, 2025 | 65.41 | 65.63 | 64.30 | 65.36 | 65.09 | 0.26% | 1,646,636 |
| Sep 15, 2025 | 66.07 | 66.07 | 64.27 | 65.19 | 64.92 | -1.05% | 1,387,583 |
| Sep 12, 2025 | 66.66 | 67.00 | 65.79 | 65.88 | 65.61 | -2.23% | 980,281 |
| Sep 11, 2025 | 66.16 | 67.52 | 65.98 | 67.38 | 67.11 | 2.76% | 1,059,711 |
| Sep 10, 2025 | 66.18 | 66.41 | 65.24 | 65.57 | 65.30 | -0.53% | 1,003,342 |
| Sep 9, 2025 | 67.50 | 67.75 | 65.27 | 65.92 | 65.65 | -2.80% | 1,234,889 |
| Sep 8, 2025 | 67.57 | 68.00 | 66.72 | 67.82 | 67.54 | -0.22% | 872,237 |
| Sep 5, 2025 | 67.35 | 68.71 | 66.83 | 67.97 | 67.69 | 3.06% | 1,713,757 |
| Sep 4, 2025 | 64.18 | 66.21 | 64.00 | 65.95 | 65.68 | 3.47% | 1,226,867 |
| Sep 3, 2025 | 62.28 | 64.31 | 62.28 | 63.74 | 63.48 | 1.61% | 1,086,160 |
| Sep 2, 2025 | 62.43 | 63.37 | 62.34 | 62.73 | 62.47 | -1.29% | 1,051,299 |
| Aug 29, 2025 | 63.50 | 63.85 | 62.87 | 63.55 | 63.29 | 0.16% | 666,120 |
| Aug 28, 2025 | 63.59 | 63.59 | 62.30 | 63.45 | 63.19 | 0.21% | 1,221,989 |
| Aug 27, 2025 | 62.88 | 63.86 | 62.71 | 63.32 | 63.06 | 0.25% | 720,757 |
| Aug 26, 2025 | 63.76 | 63.98 | 63.05 | 63.16 | 62.90 | -0.93% | 1,388,764 |
| Aug 25, 2025 | 64.28 | 64.35 | 63.25 | 63.75 | 63.49 | -1.54% | 877,533 |
| Aug 22, 2025 | 61.00 | 65.45 | 60.52 | 64.75 | 64.49 | 6.88% | 2,084,182 |
| Aug 21, 2025 | 60.72 | 60.86 | 59.60 | 60.58 | 60.33 | -1.05% | 1,226,717 |
| Aug 20, 2025 | 63.07 | 63.56 | 61.09 | 61.22 | 60.97 | -3.26% | 1,729,584 |
| Aug 19, 2025 | 62.94 | 64.00 | 62.70 | 63.28 | 63.02 | 1.72% | 1,116,778 |
| Aug 18, 2025 | 63.58 | 63.58 | 62.07 | 62.21 | 61.96 | -1.07% | 1,381,595 |
| Aug 15, 2025 | 63.83 | 64.24 | 62.58 | 62.88 | 62.62 | -0.24% | 1,424,195 |
| Aug 14, 2025 | 62.11 | 63.09 | 61.61 | 63.03 | 62.77 | -1.07% | 1,285,627 |
| Aug 13, 2025 | 62.04 | 64.32 | 61.50 | 63.71 | 63.45 | 3.93% | 1,765,753 |
| Aug 12, 2025 | 59.40 | 61.48 | 58.65 | 61.30 | 61.05 | 4.25% | 2,257,949 |
| Aug 11, 2025 | 59.72 | 60.22 | 58.05 | 58.80 | 58.56 | -1.31% | 1,165,859 |
| Aug 8, 2025 | 58.89 | 59.75 | 58.76 | 59.58 | 59.34 | 1.38% | 1,160,118 |
| Aug 7, 2025 | 59.25 | 59.97 | 58.65 | 58.77 | 58.53 | 0.22% | 1,302,801 |
| Aug 6, 2025 | 59.50 | 59.86 | 58.57 | 58.64 | 58.15 | -1.06% | 1,298,940 |
| Aug 5, 2025 | 58.01 | 59.82 | 57.96 | 59.27 | 58.78 | 1.94% | 1,524,905 |
| Aug 4, 2025 | 57.24 | 58.40 | 57.19 | 58.14 | 57.66 | 1.66% | 1,294,401 |
| Aug 1, 2025 | 55.98 | 57.44 | 55.76 | 57.19 | 56.71 | 3.49% | 1,526,220 |
| Jul 31, 2025 | 54.35 | 55.65 | 54.22 | 55.26 | 54.80 | 0.18% | 1,135,090 |
| Jul 30, 2025 | 56.77 | 57.13 | 54.81 | 55.16 | 54.70 | -3.01% | 1,252,190 |
| Jul 29, 2025 | 57.06 | 57.20 | 56.40 | 56.87 | 56.40 | -0.28% | 1,079,826 |
| Jul 28, 2025 | 56.47 | 57.48 | 55.79 | 57.03 | 56.56 | 0.30% | 1,197,678 |
| Jul 25, 2025 | 56.94 | 56.94 | 55.73 | 56.86 | 56.39 | 0.55% | 1,271,770 |
| Jul 24, 2025 | 57.95 | 58.41 | 56.33 | 56.55 | 56.08 | -3.66% | 1,553,477 |
| Jul 23, 2025 | 59.47 | 59.62 | 58.13 | 58.70 | 58.21 | -0.53% | 1,721,539 |
| Jul 22, 2025 | 56.10 | 59.52 | 56.01 | 59.01 | 58.52 | 8.81% | 2,365,189 |
| Jul 21, 2025 | 54.24 | 54.75 | 54.04 | 54.23 | 53.78 | 0.63% | 1,204,593 |
| Jul 18, 2025 | 55.80 | 56.10 | 53.42 | 53.89 | 53.44 | -3.08% | 1,666,403 |
| Jul 17, 2025 | 54.88 | 55.78 | 54.66 | 55.60 | 55.14 | 1.37% | 1,775,815 |