KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	56.65	57.76	55.20	57.36	57.36	-0.74%	829,849
Mar 6, 2026	57.76	58.21	56.90	57.79	57.79	-1.18%	838,995
Mar 5, 2026	59.17	59.40	57.62	58.48	58.48	-2.09%	866,067
Mar 4, 2026	61.02	61.02	59.35	59.73	59.73	-1.31%	722,043
Mar 3, 2026	59.85	60.97	58.91	60.52	60.52	-1.06%	824,220
Mar 2, 2026	62.19	62.52	60.78	61.17	61.17	-3.79%	1,082,616
Feb 27, 2026	63.25	64.41	62.82	63.58	63.58	0.17%	900,026
Feb 26, 2026	63.63	63.75	62.90	63.47	63.47	0.65%	550,235
Feb 25, 2026	64.67	64.96	61.85	63.06	63.06	-2.76%	715,867
Feb 24, 2026	64.55	65.86	64.55	64.85	64.85	0.76%	598,539
Feb 23, 2026	65.40	65.44	63.24	64.36	64.36	-1.44%	874,902
Feb 20, 2026	65.11	66.29	64.58	65.30	65.30	0.76%	603,810
Feb 19, 2026	65.61	66.00	64.36	64.81	64.81	-1.50%	685,117
Feb 18, 2026	65.42	66.81	65.17	65.80	65.80	0.08%	799,788
Feb 17, 2026	66.33	66.88	64.12	65.75	65.75	-0.92%	903,167
Feb 13, 2026	64.41	67.57	64.10	66.36	66.36	3.75%	1,516,855
Feb 12, 2026	64.25	66.00	63.78	63.96	63.96	0.06%	1,075,765
Feb 11, 2026	62.63	64.01	62.45	63.92	63.92	0.65%	740,822
Feb 10, 2026	61.97	63.82	61.49	63.51	63.51	5.01%	923,511
Feb 9, 2026	61.02	61.50	59.89	60.48	60.48	-0.75%	589,385
Feb 6, 2026	61.85	62.90	60.32	60.94	60.94	-1.09%	1,600,498
Feb 5, 2026	60.92	62.56	60.45	61.61	61.61	0.59%	1,166,588
Feb 4, 2026	60.39	63.11	59.72	61.25	61.00	3.10%	1,416,279
Feb 3, 2026	57.40	61.20	57.30	59.41	59.17	3.21%	1,568,652
Feb 2, 2026	57.48	58.22	56.80	57.56	57.33	0.03%	923,329
Jan 30, 2026	56.99	58.07	56.31	57.54	57.31	-0.42%	1,460,574
Jan 29, 2026	57.02	58.22	56.00	57.78	57.54	-0.29%	1,413,684
Jan 28, 2026	57.60	59.28	57.12	57.95	57.71	0.68%	1,264,255
Jan 27, 2026	57.96	58.24	57.44	57.56	57.33	-1.62%	718,290
Jan 26, 2026	59.33	59.33	58.18	58.51	58.27	-0.90%	1,037,554
Jan 23, 2026	60.15	60.28	58.63	59.04	58.80	-2.20%	843,209
Jan 22, 2026	62.02	62.60	59.98	60.37	60.12	-2.08%	1,043,939
Jan 21, 2026	60.57	62.34	60.40	61.65	61.40	2.48%	1,032,452
Jan 20, 2026	59.70	61.19	59.53	60.16	59.91	-1.89%	1,429,319
Jan 16, 2026	62.00	62.84	60.65	61.32	61.07	-1.48%	1,281,584
Jan 15, 2026	61.84	62.56	61.25	62.24	61.99	0.99%	850,343
Jan 14, 2026	62.35	62.86	60.98	61.63	61.38	-1.52%	1,506,329
Jan 13, 2026	61.73	62.83	61.60	62.58	62.32	1.41%	1,040,019
Jan 12, 2026	60.94	62.36	60.65	61.71	61.46	0.16%	1,491,428
Jan 9, 2026	58.99	61.84	58.84	61.61	61.36	6.94%	1,584,763
Jan 8, 2026	54.84	57.99	54.46	57.61	57.37	4.29%	1,117,129
Jan 7, 2026	57.55	58.25	54.79	55.24	55.01	-3.41%	2,085,645
Jan 6, 2026	57.01	57.32	55.95	57.19	56.96	-1.50%	1,694,821
Jan 5, 2026	56.65	58.63	56.51	58.06	57.82	1.73%	1,024,527
Jan 2, 2026	56.51	57.16	56.00	57.07	56.84	1.17%	901,592
Dec 31, 2025	56.91	57.29	56.37	56.41	56.18	-0.95%	1,207,691
Dec 30, 2025	56.67	57.14	56.51	56.95	56.72	0.02%	984,515
Dec 29, 2025	57.50	57.59	56.72	56.94	56.71	-0.65%	1,101,354
Dec 26, 2025	57.40	57.52	56.77	57.31	57.08	-0.19%	946,476
Dec 24, 2025	56.51	57.50	56.25	57.42	57.19	1.04%	740,963
Dec 23, 2025	56.50	56.86	56.02	56.83	56.60	0.67%	1,357,267
Dec 22, 2025	57.15	57.50	56.06	56.45	56.22	-1.64%	1,863,486
Dec 19, 2025	56.45	59.62	56.36	57.39	57.16	-8.54%	5,892,711
Dec 18, 2025	64.13	64.13	61.89	62.75	62.49	-0.30%	2,784,227
Dec 17, 2025	62.64	64.19	61.94	62.94	62.68	-1.52%	1,835,591
Dec 16, 2025	65.22	65.27	63.38	63.91	63.65	-1.68%	1,666,992
Dec 15, 2025	65.95	66.18	64.65	65.00	64.73	-0.84%	1,165,394
Dec 12, 2025	65.23	65.64	64.74	65.55	65.28	0.74%	1,511,527
Dec 11, 2025	65.14	66.05	64.73	65.07	64.80	0.93%	1,240,243
Dec 10, 2025	62.13	64.52	61.86	64.47	64.21	4.51%	1,477,045
Dec 9, 2025	61.49	62.39	61.23	61.69	61.44	-1.12%	793,806
Dec 8, 2025	64.15	64.16	62.13	62.39	62.14	-1.48%	1,017,922
Dec 5, 2025	64.08	64.80	63.26	63.33	63.07	-1.34%	819,936
Dec 4, 2025	65.72	66.04	63.98	64.19	63.93	-2.48%	696,248
Dec 3, 2025	64.39	66.27	63.85	65.82	65.55	2.43%	856,929
Dec 2, 2025	64.25	64.87	63.63	64.26	64.00	0.19%	757,459
Dec 1, 2025	63.52	65.10	63.52	64.14	63.88	-0.30%	724,852
Nov 28, 2025	64.67	64.67	64.11	64.33	64.07	-0.69%	314,175
Nov 26, 2025	63.46	65.12	63.21	64.78	64.52	1.58%	893,517
Nov 25, 2025	61.82	63.99	61.76	63.77	63.51	4.30%	1,484,939
Nov 24, 2025	61.38	61.77	60.51	61.14	60.89	-0.84%	927,836
Nov 21, 2025	58.42	62.67	58.31	61.66	61.41	6.55%	1,349,520
Nov 20, 2025	58.14	58.90	57.63	57.87	57.63	-0.33%	944,521
Nov 19, 2025	58.66	58.79	57.67	58.06	57.82	-0.53%	606,401
Nov 18, 2025	58.18	58.78	57.62	58.37	58.13	-0.31%	642,365
Nov 17, 2025	59.98	59.98	58.48	58.55	58.31	-2.68%	738,319
Nov 14, 2025	60.09	61.49	59.63	60.16	59.91	-0.25%	591,313
Nov 13, 2025	60.59	61.79	60.15	60.31	60.06	-1.65%	626,174
Nov 12, 2025	61.68	62.42	60.85	61.32	60.82	-0.36%	651,807
Nov 11, 2025	61.50	61.81	60.80	61.54	61.04	0.95%	629,818
Nov 10, 2025	60.88	61.39	60.18	60.96	60.46	0.20%	670,019
Nov 7, 2025	60.58	61.09	59.83	60.84	60.34	0.30%	728,099
Nov 6, 2025	60.44	60.99	60.16	60.66	60.17	0.30%	652,022
Nov 5, 2025	60.86	61.28	60.04	60.48	59.99	-0.69%	837,421
Nov 4, 2025	60.62	61.26	59.78	60.90	60.40	-0.25%	911,113
Nov 3, 2025	61.80	62.02	60.71	61.05	60.55	-2.19%	756,652
Oct 31, 2025	61.80	62.81	61.38	62.42	61.91	0.06%	1,026,643
Oct 30, 2025	62.01	63.16	62.01	62.38	61.87	-0.53%	1,036,786
Oct 29, 2025	62.99	64.43	61.80	62.71	62.20	-1.74%	2,055,758
Oct 28, 2025	61.72	64.40	61.21	63.82	63.30	1.13%	1,100,231
Oct 27, 2025	63.17	64.15	62.89	63.11	62.60	0.13%	777,279
Oct 24, 2025	63.65	64.17	62.98	63.03	62.52	0.02%	731,008
Oct 23, 2025	62.64	63.26	61.82	63.02	62.51	0.74%	759,436
Oct 22, 2025	62.70	63.79	62.41	62.56	62.05	-1.40%	986,468
Oct 21, 2025	60.65	63.75	60.28	63.45	62.93	2.52%	1,261,487
Oct 20, 2025	62.31	62.78	61.62	61.89	61.39	-0.03%	767,395
Oct 17, 2025	61.16	62.03	60.96	61.91	61.41	0.96%	846,024
Oct 16, 2025	61.49	62.17	60.34	61.32	60.82	-0.49%	1,306,067
Oct 15, 2025	61.47	62.41	61.08	61.62	61.12	0.57%	1,560,082
Oct 14, 2025	57.78	61.50	57.78	61.27	60.77	5.58%	2,083,348