KB Home KBH
NYSE · United States · Consumer Durables
$46.21-0.26 (-0.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46.26 | -0.45% | $45.67 | $46.30 | $44.92 | 383.33K |
| 2026-09-30 | $46.47 | -2.00% | $47.87 | $47.87 | $46.43 | 1.09M |
| 2026-09-29 | $47.42 | -0.96% | $47.87 | $48.02 | $47.03 | 1.23M |
| 2026-09-28 | $47.88 | -0.27% | $47.58 | $48.66 | $47.38 | 1.47M |
| 2026-09-25 | $48.01 | +0.76% | $47.90 | $48.12 | $47.20 | 1.52M |
| 2026-09-24 | $47.65 | +1.06% | $47.14 | $47.86 | $46.58 | 1.96M |
| 2026-09-23 | $47.15 | -2.96% | $47.15 | $48.91 | $47.02 | 4.28M |
| 2026-09-22 | $48.59 | +1.53% | $49.39 | $49.89 | $48.25 | 3.53M |
| 2026-09-21 | $47.86 | +1.57% | $47.57 | $48.42 | $47.25 | 1.54M |
| 2026-09-18 | $47.12 | -2.93% | $47.98 | $48.39 | $46.79 | 3.63M |
| 2026-09-17 | $48.54 | -0.27% | $49.93 | $50.25 | $48.32 | 2.20M |
| 2026-09-16 | $48.67 | -1.72% | $49.69 | $49.84 | $47.85 | 2.25M |
| 2026-09-15 | $49.52 | -0.10% | $49.61 | $49.83 | $48.77 | 1.47M |
| 2026-09-14 | $49.57 | +0.83% | $48.48 | $50.10 | $48.48 | 2.12M |
| 2026-09-11 | $49.16 | +2.95% | $48.47 | $49.31 | $47.41 | 2.12M |
| 2026-09-10 | $47.75 | -3.98% | $48.88 | $49.96 | $47.34 | 1.48M |
| 2026-09-09 | $49.73 | -0.94% | $50.20 | $50.54 | $48.74 | 1.19M |
| 2026-09-08 | $50.20 | -3.92% | $51.34 | $51.76 | $50.14 | 834.20K |
| 2026-09-04 | $52.25 | -0.11% | $52.12 | $52.57 | $51.75 | 584.70K |
| 2026-09-03 | $52.31 | +0.44% | $52.92 | $53.60 | $52.01 | 695.40K |
| 2026-09-02 | $52.08 | -0.27% | $52.47 | $52.71 | $52.08 | 768.90K |
| 2026-09-01 | $52.22 | -2.03% | $53.00 | $53.70 | $52.16 | 657.50K |
| 2026-08-31 | $53.30 | -2.84% | $54.16 | $54.46 | $53.20 | 726.40K |
| 2026-08-28 | $54.86 | +0.26% | $55.03 | $55.75 | $54.14 | 722.00K |
| 2026-08-27 | $54.72 | -2.43% | $55.38 | $55.58 | $54.19 | 1.16M |
| 2026-08-26 | $56.08 | -1.80% | $56.87 | $57.14 | $56.02 | 762.70K |
| 2026-08-25 | $57.11 | +2.64% | $56.53 | $57.18 | $55.40 | 759.40K |
| 2026-08-24 | $55.64 | +0.49% | $55.73 | $56.49 | $55.14 | 778.80K |
| 2026-08-21 | $55.37 | +1.67% | $54.92 | $55.93 | $54.27 | 822.30K |
| 2026-08-20 | $54.46 | -3.44% | $54.94 | $55.52 | $54.15 | 808.90K |
| 2026-08-19 | $56.40 | +4.50% | $55.51 | $57.39 | $55.50 | 1.03M |
| 2026-08-18 | $53.97 | -2.65% | $55.51 | $55.55 | $53.91 | 732.00K |
| 2026-08-17 | $55.44 | -1.11% | $55.55 | $55.59 | $54.72 | 879.30K |
| 2026-08-14 | $56.06 | -0.48% | $56.05 | $56.63 | $55.62 | 566.60K |
| 2026-08-13 | $56.33 | +0.95% | $56.61 | $56.90 | $55.79 | 667.60K |
| 2026-08-12 | $55.80 | -3.34% | $57.76 | $57.78 | $55.64 | 988.70K |
| 2026-08-11 | $57.73 | +2.14% | $56.68 | $58.03 | $56.50 | 638.80K |
| 2026-08-10 | $56.52 | -3.53% | $57.55 | $57.78 | $56.15 | 1.01M |
| 2026-08-07 | $58.59 | +2.88% | $57.25 | $59.04 | $57.00 | 855.30K |
| 2026-08-06 | $56.95 | -3.41% | $58.50 | $58.50 | $56.60 | 695.50K |
| 2026-08-05 | $58.96 | +1.57% | $57.25 | $59.33 | $57.13 | 895.50K |
| 2026-08-04 | $58.05 | +3.14% | $56.54 | $58.19 | $56.34 | 789.80K |
| 2026-08-03 | $56.28 | +2.38% | $56.34 | $57.29 | $55.16 | 1.32M |
| 2026-07-31 | $54.97 | -2.45% | $56.25 | $56.53 | $54.85 | 1.07M |
| 2026-07-30 | $56.35 | -1.21% | $57.34 | $57.92 | $55.60 | 1.02M |
| 2026-07-29 | $57.04 | -1.31% | $57.31 | $58.37 | $56.20 | 1.33M |
| 2026-07-28 | $57.80 | +0.31% | $58.50 | $59.48 | $57.51 | 1.11M |
| 2026-07-27 | $57.62 | +1.52% | $57.61 | $58.69 | $57.35 | 1.25M |
| 2026-07-24 | $56.76 | +2.05% | $55.55 | $57.30 | $55.28 | 907.50K |
| 2026-07-23 | $55.62 | -1.51% | $55.52 | $56.38 | $54.80 | 888.30K |
| 2026-07-22 | $56.47 | +2.37% | $55.85 | $56.82 | $55.46 | 1.10M |
| 2026-07-21 | $55.16 | +0.68% | $54.55 | $55.39 | $54.01 | 894.90K |
| 2026-07-20 | $54.79 | -2.34% | $56.28 | $56.44 | $54.26 | 969.70K |
| 2026-07-17 | $56.10 | -2.96% | $57.60 | $58.96 | $55.69 | 1.07M |
| 2026-07-16 | $57.81 | +2.46% | $56.25 | $58.28 | $56.25 | 693.60K |
| 2026-07-15 | $56.42 | +1.68% | $55.52 | $56.97 | $55.37 | 1.27M |
| 2026-07-14 | $55.49 | +1.24% | $55.87 | $56.20 | $54.23 | 1.34M |
| 2026-07-13 | $54.81 | -2.68% | $56.30 | $56.63 | $54.53 | 1.14M |
| 2026-07-10 | $56.32 | -0.69% | $56.92 | $58.01 | $56.26 | 1.16M |
| 2026-07-09 | $56.71 | +0.64% | $56.59 | $57.44 | $56.20 | 723.00K |
| 2026-07-08 | $56.35 | -3.97% | $57.87 | $58.12 | $56.05 | 1.40M |
| 2026-07-07 | $58.68 | -1.84% | $59.78 | $60.62 | $58.53 | 837.60K |
| 2026-07-06 | $59.78 | -2.26% | $61.07 | $61.07 | $59.26 | 1.18M |
| 2026-07-02 | $61.16 | +0.89% | $60.82 | $61.46 | $59.83 | 852.40K |
| 2026-07-01 | $60.62 | -3.15% | $61.65 | $62.67 | $60.53 | 842.90K |
| 2026-06-30 | $62.59 | -0.08% | $62.46 | $63.04 | $61.24 | 1.25M |
| 2026-06-29 | $62.64 | +0.66% | $61.23 | $62.73 | $60.39 | 1.63M |
| 2026-06-26 | $62.23 | +2.49% | $61.01 | $62.39 | $60.49 | 2.41M |
| 2026-06-25 | $60.72 | -1.28% | $62.38 | $63.63 | $60.27 | 2.09M |
| 2026-06-24 | $61.51 | +16.65% | $56.70 | $62.34 | $55.90 | 4.57M |
| 2026-06-23 | $52.73 | +0.40% | $52.42 | $53.19 | $52.16 | 2.65M |
| 2026-06-22 | $52.52 | -3.10% | $53.83 | $54.80 | $52.33 | 2.24M |
| 2026-06-18 | $54.20 | +3.40% | $53.08 | $55.04 | $52.63 | 1.91M |
| 2026-06-17 | $52.42 | -2.64% | $53.50 | $55.62 | $52.02 | 1.69M |
| 2026-06-16 | $53.84 | +1.15% | $54.10 | $54.57 | $53.46 | 1.60M |
| 2026-06-15 | $53.23 | -1.43% | $54.86 | $55.73 | $53.04 | 1.22M |
| 2026-06-12 | $54.00 | -0.57% | $54.24 | $54.91 | $53.74 | 942.00K |
| 2026-06-11 | $54.31 | +4.12% | $52.42 | $54.39 | $52.08 | 1.05M |
| 2026-06-10 | $52.16 | -2.47% | $53.52 | $53.53 | $51.98 | 1.34M |
| 2026-06-09 | $53.48 | +4.01% | $51.90 | $54.22 | $51.68 | 1.02M |
| 2026-06-08 | $51.42 | -1.19% | $51.78 | $52.27 | $51.35 | 726.10K |
| 2026-06-05 | $52.04 | -0.04% | $51.69 | $52.63 | $51.37 | 1.20M |
| 2026-06-04 | $52.06 | +1.76% | $52.24 | $52.65 | $51.47 | 884.70K |
| 2026-06-03 | $51.16 | -0.56% | $50.69 | $51.69 | $50.28 | 1.09M |
| 2026-06-02 | $51.45 | +0.67% | $51.27 | $52.01 | $50.76 | 1.24M |
| 2026-06-01 | $51.11 | +4.60% | $50.31 | $51.47 | $50.00 | 2.02M |
| 2026-05-29 | $48.86 | -0.59% | $48.97 | $50.08 | $48.70 | 1.05M |
| 2026-05-28 | $49.15 | -1.11% | $48.92 | $49.70 | $48.54 | 825.90K |
| 2026-05-27 | $49.70 | +0.98% | $49.83 | $51.35 | $49.57 | 852.20K |
| 2026-05-26 | $49.22 | +1.28% | $48.78 | $49.30 | $48.58 | 638.50K |