NYSE : KBH
KB Home — Price history
Consumer Discretionary · Residential Construction · United States
Last price 49.31 USD (Nov 2, 2026, 10:18 AM EST) · Market cap 3.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KB Home (KBH) closed at 50.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.49 | 50.66 | 48.46 | 50.36 | 655,862 | +5.05% |
| 2026-10-30 | 48.01 | 49.07 | 47.56 | 47.94 | 885,479 | +0.59% |
| 2026-10-29 | 46.4 | 47.71 | 46.4 | 47.66 | 1,158,483 | +3.23% |
| 2026-10-28 | 46.59 | 47.04 | 45.377 | 46.17 | 1,219,453 | -1.28% |
| 2026-10-27 | 46.31 | 46.8 | 45.51 | 46.77 | 942,184 | +0.91% |
| 2026-10-26 | 47.08 | 47.41 | 46.195 | 46.35 | 845,104 | -1.49% |
| 2026-10-23 | 45.62 | 47.32 | 45.33 | 47.05 | 1,773,001 | +1.86% |
| 2026-10-22 | 43.14 | 46.275 | 42.98 | 46.19 | 1,916,580 | +7.39% |
| 2026-10-21 | 43.45 | 43.64 | 42.655 | 43.01 | 1,571,299 | -0.81% |
| 2026-10-20 | 43.16 | 43.73 | 42.89 | 43.36 | 1,151,592 | +1.81% |
| 2026-10-19 | 43.46 | 43.85 | 42.441 | 42.59 | 1,228,567 | -1.64% |
| 2026-10-16 | 43.62 | 44.49 | 43.01 | 43.3 | 1,194,593 | -0.80% |
| 2026-10-15 | 43.28 | 44.11 | 43.02 | 43.65 | 1,609,918 | +4.10% |
| 2026-10-14 | 41.38 | 42.1 | 40.92 | 41.93 | 1,938,791 | -0.64% |
| 2026-10-13 | 42.06 | 42.465 | 41.27 | 42.2 | 2,241,636 | +1.37% |
| 2026-10-12 | 42.65 | 43.1 | 41.57 | 41.63 | 1,378,760 | -3.48% |
| 2026-10-09 | 44.1 | 44.1 | 42.88 | 43.13 | 1,584,957 | -2.79% |
| 2026-10-08 | 43.53 | 44.62 | 43.385 | 44.37 | 1,279,330 | +0.89% |
| 2026-10-07 | 44.57 | 44.7 | 43.365 | 43.98 | 1,529,272 | -3.13% |
| 2026-10-06 | 44.87 | 46.01 | 44.805 | 45.4 | 1,086,350 | +0.80% |
| 2026-10-05 | 45.42 | 45.615 | 44.75 | 45.04 | 1,301,181 | -1.55% |
| 2026-10-02 | 47.24 | 47.44 | 45.42 | 45.75 | 1,400,498 | -1.70% |
| 2026-10-01 | 45.67 | 46.64 | 44.92 | 46.54 | 1,214,373 | +0.15% |
| 2026-09-30 | 47.87 | 47.87 | 46.425 | 46.47 | 1,060,997 | -2.00% |
| 2026-09-29 | 47.87 | 48.015 | 47.025 | 47.42 | 1,224,323 | -0.96% |
| 2026-09-28 | 47.58 | 48.66 | 47.38 | 47.88 | 1,445,179 | -0.27% |
| 2026-09-25 | 47.9 | 48.12 | 47.2 | 48.01 | 1,521,188 | +0.76% |
| 2026-09-24 | 47.14 | 47.86 | 46.58 | 47.65 | 1,953,276 | +1.06% |
| 2026-09-23 | 47.15 | 48.91 | 47.02 | 47.15 | 4,244,037 | -2.96% |
| 2026-09-22 | 49.39 | 49.885 | 48.245 | 48.59 | 2,867,973 | +1.53% |
| 2026-09-21 | 47.57 | 48.415 | 47.245 | 47.86 | 1,538,909 | +1.57% |
| 2026-09-18 | 47.98 | 48.39 | 46.79 | 47.12 | 3,512,124 | -2.93% |
| 2026-09-17 | 49.93 | 50.245 | 48.32 | 48.54 | 2,194,234 | -0.27% |
| 2026-09-16 | 49.69 | 49.84 | 47.851 | 48.67 | 2,241,839 | -1.72% |
| 2026-09-15 | 49.61 | 49.83 | 48.77 | 49.52 | 1,468,371 | -0.10% |
| 2026-09-14 | 48.48 | 50.1 | 48.48 | 49.57 | 2,118,685 | +0.83% |
| 2026-09-11 | 48.47 | 49.31 | 47.405 | 49.16 | 2,124,632 | +2.95% |
| 2026-09-10 | 48.88 | 49.964 | 47.34 | 47.75 | 1,477,537 | -3.98% |
| 2026-09-09 | 50.2 | 50.54 | 48.74 | 49.73 | 1,176,096 | -0.94% |
| 2026-09-08 | 51.34 | 51.755 | 50.14 | 50.2 | 832,939 | -3.92% |
| 2026-09-04 | 52.12 | 52.57 | 51.75 | 52.25 | 565,330 | -0.11% |
| 2026-09-03 | 52.92 | 53.6 | 52.01 | 52.31 | 695,399 | +0.44% |
| 2026-09-02 | 52.47 | 52.71 | 52.08 | 52.08 | 755,460 | -0.27% |
| 2026-09-01 | 53 | 53.698 | 52.16 | 52.22 | 657,434 | -2.03% |
| 2026-08-31 | 54.16 | 54.46 | 53.2 | 53.3 | 716,494 | -2.84% |
| 2026-08-28 | 55.03 | 55.75 | 54.14 | 54.86 | 721,965 | +0.26% |
| 2026-08-27 | 55.38 | 55.58 | 54.19 | 54.72 | 1,137,292 | -2.43% |
| 2026-08-26 | 56.87 | 57.14 | 56.02 | 56.08 | 762,513 | -1.80% |
| 2026-08-25 | 56.53 | 57.18 | 55.395 | 57.11 | 758,415 | +2.64% |
| 2026-08-24 | 55.73 | 56.49 | 55.14 | 55.64 | 778,767 | +0.49% |
| 2026-08-21 | 54.92 | 55.93 | 54.27 | 55.37 | 822,315 | +1.67% |
| 2026-08-20 | 54.94 | 55.52 | 54.15 | 54.46 | 807,786 | -3.44% |
| 2026-08-19 | 55.51 | 57.39 | 55.5 | 56.4 | 1,028,471 | +4.50% |
| 2026-08-18 | 55.51 | 55.545 | 53.91 | 53.97 | 731,645 | -2.65% |
| 2026-08-17 | 55.55 | 55.593 | 54.72 | 55.44 | 837,915 | -1.11% |
| 2026-08-14 | 56.05 | 56.63 | 55.615 | 56.06 | 565,142 | -0.48% |
| 2026-08-13 | 56.61 | 56.9 | 55.79 | 56.33 | 667,368 | +0.95% |
| 2026-08-12 | 57.76 | 57.78 | 55.64 | 55.8 | 967,560 | -3.34% |
| 2026-08-11 | 56.68 | 58.03 | 56.5 | 57.73 | 638,756 | +2.14% |
| 2026-08-10 | 57.55 | 57.78 | 56.145 | 56.52 | 953,318 | -3.53% |
| 2026-08-07 | 57.25 | 59.04 | 57 | 58.59 | 837,908 | +2.88% |
| 2026-08-06 | 58.5 | 58.5 | 56.595 | 56.95 | 695,427 | -3.00% |
| 2026-08-05 | 57.25 | 59.33 | 57.125 | 58.96 | 891,274 | +1.57% |
| 2026-08-04 | 56.54 | 58.19 | 56.34 | 58.05 | 789,847 | +3.14% |
| 2026-08-03 | 56.34 | 57.29 | 55.16 | 56.28 | 1,316,571 | +2.38% |
| 2026-07-31 | 56.25 | 56.53 | 54.85 | 54.97 | 1,068,948 | -2.45% |
| 2026-07-30 | 57.34 | 57.92 | 55.6 | 56.35 | 1,023,344 | -1.21% |
| 2026-07-29 | 57.31 | 58.37 | 56.2 | 57.04 | 1,325,243 | -1.31% |
| 2026-07-28 | 58.5 | 59.48 | 57.51 | 57.8 | 1,105,561 | +0.31% |
| 2026-07-27 | 57.61 | 58.69 | 57.35 | 57.62 | 1,254,319 | +1.52% |
| 2026-07-24 | 55.55 | 57.3 | 55.28 | 56.76 | 907,504 | +2.05% |
| 2026-07-23 | 55.52 | 56.375 | 54.8 | 55.62 | 888,496 | -1.51% |
| 2026-07-22 | 55.85 | 56.82 | 55.46 | 56.47 | 1,103,389 | +2.37% |
| 2026-07-21 | 54.55 | 55.39 | 54.01 | 55.16 | 894,871 | +0.68% |
| 2026-07-20 | 56.28 | 56.44 | 54.26 | 54.79 | 969,673 | -2.34% |
| 2026-07-17 | 57.6 | 58.96 | 55.69 | 56.1 | 1,070,171 | -2.96% |
| 2026-07-16 | 56.25 | 58.28 | 56.25 | 57.81 | 693,628 | +2.46% |
| 2026-07-15 | 55.52 | 56.969 | 55.37 | 56.42 | 1,267,866 | +1.68% |
| 2026-07-14 | 55.87 | 56.2 | 54.23 | 55.49 | 1,335,553 | +1.24% |
| 2026-07-13 | 56.3 | 56.625 | 54.53 | 54.81 | 1,144,580 | -2.68% |
| 2026-07-10 | 56.92 | 58.01 | 56.255 | 56.32 | 1,163,885 | -0.69% |
| 2026-07-09 | 56.59 | 57.44 | 56.2 | 56.71 | 723,004 | +0.64% |
| 2026-07-08 | 57.87 | 58.12 | 56.05 | 56.35 | 1,397,434 | -3.97% |
| 2026-07-07 | 59.78 | 60.615 | 58.53 | 58.68 | 837,586 | -1.84% |
| 2026-07-06 | 61.07 | 61.07 | 59.262 | 59.78 | 1,181,100 | -2.26% |
| 2026-07-02 | 60.82 | 61.46 | 59.83 | 61.16 | 852,433 | +0.89% |
| 2026-07-01 | 61.65 | 62.67 | 60.525 | 60.62 | 842,993 | -3.15% |
| 2026-06-30 | 62.46 | 63.04 | 61.24 | 62.59 | 1,251,643 | -0.08% |
| 2026-06-29 | 61.23 | 62.73 | 60.386 | 62.64 | 1,627,694 | +0.66% |
| 2026-06-26 | 61.01 | 62.385 | 60.49 | 62.23 | 2,408,499 | +2.49% |
| 2026-06-25 | 62.38 | 63.63 | 60.272 | 60.72 | 2,087,284 | -1.28% |
| 2026-06-24 | 56.7 | 62.34 | 55.9 | 61.51 | 4,573,582 | +16.65% |
| 2026-06-23 | 52.42 | 53.19 | 52.16 | 52.73 | 2,645,372 | +0.40% |
| 2026-06-22 | 53.83 | 54.8 | 52.33 | 52.52 | 2,238,546 | -3.10% |
| 2026-06-18 | 53.08 | 55.04 | 52.63 | 54.2 | 1,912,772 | +3.40% |
| 2026-06-17 | 53.5 | 55.62 | 52.02 | 52.42 | 1,686,901 | -2.64% |
| 2026-06-16 | 54.1 | 54.57 | 53.46 | 53.84 | 1,596,273 | +1.15% |
| 2026-06-15 | 54.86 | 55.73 | 53.04 | 53.23 | 1,223,835 | -1.43% |
| 2026-06-12 | 54.24 | 54.905 | 53.74 | 54 | 942,037 | -0.57% |
| 2026-06-11 | 52.42 | 54.39 | 52.08 | 54.31 | 1,051,935 | +4.12% |
| 2026-06-10 | 53.52 | 53.525 | 51.98 | 52.16 | 1,343,624 | -2.47% |
| 2026-06-09 | 51.9 | 54.22 | 51.675 | 53.48 | 1,019,314 | +4.01% |
| 2026-06-08 | 51.78 | 52.27 | 51.35 | 51.42 | 726,061 | -1.19% |
| 2026-06-05 | 51.69 | 52.63 | 51.37 | 52.04 | 1,196,203 | -0.04% |
| 2026-06-04 | 52.24 | 52.65 | 51.47 | 52.06 | 884,671 | +1.76% |
| 2026-06-03 | 50.69 | 51.69 | 50.275 | 51.16 | 1,094,531 | -0.56% |
| 2026-06-02 | 51.27 | 52.01 | 50.76 | 51.45 | 1,243,131 | +0.67% |
| 2026-06-01 | 50.305 | 51.47 | 50 | 51.11 | 2,022,918 | +4.60% |
| 2026-05-29 | 48.97 | 50.08 | 48.7 | 48.86 | 1,048,314 | -0.59% |
| 2026-05-28 | 48.92 | 49.7 | 48.54 | 49.15 | 825,918 | -1.11% |
| 2026-05-27 | 49.83 | 51.345 | 49.57 | 49.7 | 852,193 | +0.98% |
| 2026-05-26 | 48.78 | 49.3 | 48.58 | 49.22 | 638,519 | +1.28% |
| 2026-05-22 | 48.2 | 48.84 | 47.62 | 48.6 | 780,382 | +1.21% |
| 2026-05-21 | 46.34 | 48.19 | 45.79 | 48.02 | 911,884 | +2.06% |
| 2026-05-20 | 45.54 | 47.1 | 44.75 | 47.05 | 1,490,780 | +4.46% |
| 2026-05-19 | 45.05 | 45.32 | 44.025 | 45.04 | 1,326,662 | -1.31% |
| 2026-05-18 | 45.8 | 46.58 | 45.28 | 45.64 | 1,021,149 | +1.26% |
| 2026-05-15 | 46.87 | 46.87 | 45.03 | 45.07 | 1,098,199 | -3.88% |
| 2026-05-14 | 47.24 | 47.34 | 46.42 | 46.89 | 1,085,461 | +0.51% |
| 2026-05-13 | 46.38 | 47 | 45.765 | 46.65 | 1,115,497 | -0.60% |