KB Home (KBH)
NYSE: KBH · Real-Time Price · USD
54.45
-0.97 (-1.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed
KB Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.82 | 56.01 | 54.18 | 54.45 | 54.45 | -1.75% | 824,190 |
| Apr 27, 2026 | 55.03 | 55.71 | 54.85 | 55.42 | 55.42 | 0.27% | 779,308 |
| Apr 24, 2026 | 56.30 | 56.62 | 55.26 | 55.27 | 55.27 | -1.55% | 938,222 |
| Apr 23, 2026 | 55.53 | 56.27 | 55.10 | 56.14 | 56.14 | 1.01% | 969,475 |
| Apr 22, 2026 | 56.16 | 56.59 | 55.47 | 55.58 | 55.58 | -0.29% | 1,114,079 |
| Apr 21, 2026 | 57.24 | 57.55 | 55.56 | 55.74 | 55.74 | 0.94% | 1,271,629 |
| Apr 20, 2026 | 53.90 | 55.27 | 53.81 | 55.22 | 55.22 | 1.73% | 956,501 |
| Apr 17, 2026 | 53.33 | 55.45 | 53.25 | 54.28 | 54.28 | 4.53% | 1,340,602 |
| Apr 16, 2026 | 51.81 | 52.44 | 51.73 | 51.93 | 51.93 | 0.70% | 917,310 |
| Apr 15, 2026 | 51.59 | 52.19 | 51.10 | 51.57 | 51.57 | -0.69% | 1,327,929 |
| Apr 14, 2026 | 51.97 | 52.44 | 51.83 | 51.93 | 51.93 | -0.13% | 639,034 |
| Apr 13, 2026 | 51.61 | 52.00 | 50.43 | 52.00 | 52.00 | 0.78% | 893,502 |
| Apr 10, 2026 | 52.11 | 52.40 | 51.11 | 51.60 | 51.60 | -1.19% | 1,068,742 |
| Apr 9, 2026 | 50.89 | 52.79 | 50.89 | 52.22 | 52.22 | 1.58% | 1,094,068 |
| Apr 8, 2026 | 50.74 | 51.89 | 50.66 | 51.41 | 51.41 | 6.20% | 1,960,791 |
| Apr 7, 2026 | 50.12 | 50.21 | 48.17 | 48.41 | 48.41 | -5.71% | 1,422,204 |
| Apr 6, 2026 | 50.30 | 51.38 | 50.10 | 51.34 | 51.34 | 0.96% | 869,005 |
| Apr 2, 2026 | 50.94 | 51.79 | 49.81 | 50.85 | 50.85 | -0.72% | 1,251,320 |
| Apr 1, 2026 | 51.33 | 52.17 | 51.03 | 51.22 | 51.22 | -1.02% | 1,282,529 |
| Mar 31, 2026 | 51.56 | 52.29 | 50.56 | 51.75 | 51.75 | 2.45% | 1,570,958 |
| Mar 30, 2026 | 51.69 | 51.89 | 49.98 | 50.51 | 50.51 | -0.79% | 2,051,072 |
| Mar 27, 2026 | 51.65 | 52.27 | 50.79 | 50.91 | 50.91 | -1.93% | 1,208,537 |
| Mar 26, 2026 | 51.62 | 52.85 | 51.51 | 51.91 | 51.91 | -0.40% | 1,501,612 |
| Mar 25, 2026 | 52.50 | 53.60 | 49.60 | 52.12 | 52.12 | -1.55% | 2,857,973 |
| Mar 24, 2026 | 53.04 | 53.67 | 52.25 | 52.94 | 52.94 | -0.47% | 1,845,418 |
| Mar 23, 2026 | 52.79 | 53.56 | 51.99 | 53.19 | 53.19 | 3.99% | 1,616,626 |
| Mar 20, 2026 | 52.34 | 52.34 | 50.41 | 51.15 | 51.15 | -2.57% | 2,707,371 |
| Mar 19, 2026 | 52.72 | 53.21 | 51.78 | 52.50 | 52.50 | -1.32% | 1,209,741 |
| Mar 18, 2026 | 54.22 | 54.68 | 52.97 | 53.20 | 53.20 | -2.99% | 1,262,937 |
| Mar 17, 2026 | 54.76 | 55.07 | 54.21 | 54.84 | 54.84 | 0.99% | 953,251 |
| Mar 16, 2026 | 53.29 | 54.37 | 52.95 | 54.30 | 54.30 | 2.55% | 984,797 |
| Mar 13, 2026 | 53.81 | 54.35 | 52.75 | 52.95 | 52.95 | -0.36% | 1,459,883 |
| Mar 12, 2026 | 53.92 | 53.94 | 52.84 | 53.14 | 53.14 | -2.80% | 1,214,765 |
| Mar 11, 2026 | 55.80 | 55.86 | 54.51 | 54.67 | 54.67 | -2.24% | 1,068,355 |
| Mar 10, 2026 | 57.04 | 57.10 | 55.78 | 55.92 | 55.92 | -2.51% | 1,088,127 |
| 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 |