KB Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.01	62.39	60.49	62.23	62.23	2.49%	2,268,935
Jun 25, 2026	62.38	63.63	60.27	60.72	60.72	-1.28%	2,086,430
Jun 24, 2026	56.70	62.34	55.90	61.51	61.51	16.65%	4,556,899
Jun 23, 2026	52.42	53.19	52.16	52.73	52.73	0.40%	2,566,145
Jun 22, 2026	53.83	54.80	52.33	52.52	52.52	-3.10%	2,238,288
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
Apr 8, 2026	50.74	51.89	50.66	51.41	51.15	6.20%	1,961,895
Apr 7, 2026	50.12	50.21	48.17	48.41	48.17	-5.71%	1,430,441
Apr 6, 2026	50.30	51.38	50.10	51.34	51.08	0.96%	869,826
Apr 2, 2026	50.94	51.79	49.81	50.85	50.59	-0.72%	1,251,347
Apr 1, 2026	51.33	52.17	51.03	51.22	50.96	-1.02%	1,282,698
Mar 31, 2026	51.56	52.29	50.56	51.75	51.49	2.45%	1,573,894
Mar 30, 2026	51.69	51.89	49.98	50.51	50.26	-0.79%	2,075,888
Mar 27, 2026	51.65	52.27	50.79	50.91	50.65	-1.93%	1,213,624
Mar 26, 2026	51.62	52.85	51.51	51.91	51.65	-0.40%	1,534,373
Mar 25, 2026	52.50	53.60	49.60	52.12	51.86	-1.55%	2,924,909
Mar 24, 2026	53.04	53.67	52.25	52.94	52.67	-0.47%	2,052,328
Mar 23, 2026	52.79	53.56	51.99	53.19	52.92	3.99%	1,617,210
Mar 20, 2026	52.34	52.34	50.41	51.15	50.89	-2.57%	2,776,725
Mar 19, 2026	52.72	53.21	51.78	52.50	52.24	-1.32%	1,215,634
Mar 18, 2026	54.22	54.68	52.97	53.20	52.93	-2.99%	1,270,630
Mar 17, 2026	54.76	55.07	54.21	54.84	54.56	0.99%	953,286
Mar 16, 2026	53.29	54.37	52.95	54.30	54.03	2.55%	984,826
Mar 13, 2026	53.81	54.35	52.75	52.95	52.68	-0.36%	1,460,115
Mar 12, 2026	53.92	53.94	52.84	53.14	52.87	-2.80%	1,215,594
Mar 11, 2026	55.80	55.86	54.51	54.67	54.39	-2.24%	1,070,248
Mar 10, 2026	57.04	57.10	55.78	55.92	55.64	-2.51%	1,088,410
Mar 9, 2026	56.65	57.76	55.20	57.36	57.07	-0.74%	833,727
Mar 6, 2026	57.76	58.21	56.90	57.79	57.50	-1.18%	839,233
Mar 5, 2026	59.17	59.40	57.62	58.48	58.19	-2.09%	867,007
Mar 4, 2026	61.02	61.02	59.35	59.73	59.43	-1.31%	722,075
Mar 3, 2026	59.85	60.97	58.91	60.52	60.22	-1.06%	826,317
Mar 2, 2026	62.19	62.52	60.78	61.17	60.86	-3.79%	1,083,279
Feb 27, 2026	63.25	64.41	62.82	63.58	63.26	0.17%	1,038,389
Feb 26, 2026	63.63	63.75	62.90	63.47	63.15	0.65%	550,365
Feb 25, 2026	64.67	64.96	61.85	63.06	62.74	-2.76%	715,990
Feb 24, 2026	64.55	65.86	64.55	64.85	64.52	0.76%	600,441
Feb 23, 2026	65.40	65.44	63.24	64.36	64.04	-1.44%	875,032
Feb 20, 2026	65.11	66.29	64.58	65.30	64.97	0.76%	603,857
Feb 19, 2026	65.61	66.00	64.36	64.81	64.48	-1.50%	685,164
Feb 18, 2026	65.42	66.81	65.17	65.80	65.47	0.08%	800,395
Feb 17, 2026	66.33	66.88	64.12	65.75	65.42	-0.92%	903,209
Feb 13, 2026	64.41	67.57	64.10	66.36	66.03	3.75%	1,517,533
Feb 12, 2026	64.25	66.00	63.78	63.96	63.64	0.06%	1,075,936
Feb 11, 2026	62.63	64.01	62.45	63.92	63.60	0.65%	741,023
Feb 10, 2026	61.97	63.82	61.49	63.51	63.19	5.01%	923,866
Feb 9, 2026	61.02	61.50	59.89	60.48	60.18	-0.75%	594,120
Feb 6, 2026	61.85	62.90	60.32	60.94	60.63	-1.09%	1,600,548
Feb 5, 2026	60.92	62.56	60.45	61.61	61.30	1.00%	1,166,941
Feb 4, 2026	60.39	63.11	59.72	61.25	60.69	3.10%	1,416,388
Feb 3, 2026	57.40	61.20	57.30	59.41	58.87	3.21%	1,568,652