KBH | KB Home | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

KB Home (KBH)

NYSE

$46.29-$0.77 (-1.63%)

Price as of Oct 23, 2026 7:45 PM EDT

$2.8B
Market Cap
-24.04%
1-Year Change
Residential Construction
Industry

1 Month
-0.21%

Low Price$41.63

High Price$48.01
3 Months
-15.05%

Low Price$41.63

High Price$58.71
1 Year
-24.04%

Low Price$41.63

High Price$65.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	45.62	47.32	45.33	47.05	+1.86%	1,773,412
10/22/2026	43.14	46.28	42.98	46.19	+7.39%	1,916,580
10/21/2026	43.45	43.64	42.66	43.01	-0.81%	1,571,299
10/20/2026	43.16	43.73	42.89	43.36	+1.81%	1,151,592
10/19/2026	43.46	43.85	42.44	42.59	-1.64%	1,228,567
10/16/2026	43.62	44.49	43.01	43.30	-0.80%	1,194,983
10/15/2026	43.28	44.11	43.02	43.65	+4.10%	1,611,164
10/14/2026	41.38	42.10	40.92	41.93	-0.64%	1,938,858
10/13/2026	42.06	42.47	41.27	42.20	+1.37%	2,241,640
10/12/2026	42.65	43.10	41.57	41.63	-3.48%	1,380,233
10/09/2026	44.10	44.10	42.88	43.13	-2.79%	1,585,250
10/08/2026	43.53	44.62	43.39	44.37	+0.89%	1,279,377
10/07/2026	44.57	44.70	43.37	43.98	-3.13%	1,529,387
10/06/2026	44.87	46.01	44.81	45.40	+0.80%	1,086,226
10/05/2026	45.42	45.62	44.75	45.04	-1.55%	1,421,062
10/02/2026	47.24	47.44	45.42	45.75	-1.70%	1,405,847
10/01/2026	45.67	46.64	44.92	46.54	+0.15%	1,288,477
09/30/2026	47.87	47.87	46.43	46.47	-2.00%	1,090,288
09/29/2026	47.87	48.02	47.03	47.42	-0.96%	1,233,055
09/28/2026	47.58	48.66	47.38	47.88	-0.27%	1,510,108
09/25/2026	47.90	48.12	47.20	48.01	+0.76%	1,521,607
09/24/2026	47.14	47.86	46.58	47.65	+1.06%	1,964,676
09/23/2026	47.15	48.91	47.02	47.15	-2.96%	4,278,403
09/22/2026	49.39	49.89	48.25	48.59	+1.53%	3,527,935
09/22/2026	$1.05 Earnings
09/21/2026	47.57	48.42	47.25	47.86	+1.57%	1,540,472
09/18/2026	47.98	48.39	46.79	47.12	-2.93%	3,626,674
09/17/2026	49.93	50.25	48.32	48.54	-0.27%	2,196,396
09/16/2026	49.69	49.84	47.85	48.67	-1.72%	2,250,778
09/15/2026	49.61	49.83	48.77	49.52	-0.10%	1,474,139
09/14/2026	48.48	50.10	48.48	49.57	+0.83%	2,270,259
09/11/2026	48.47	49.31	47.41	49.16	+2.95%	2,126,149
09/10/2026	48.88	49.96	47.34	47.75	-3.98%	1,475,378
09/09/2026	50.20	50.54	48.74	49.73	-0.94%	1,186,648
09/08/2026	51.34	51.76	50.14	50.20	-3.92%	834,537
09/04/2026	52.12	52.57	51.75	52.25	-0.11%	584,729
09/03/2026	52.92	53.60	52.01	52.31	+0.44%	695,404
09/02/2026	52.47	52.71	52.08	52.08	-0.27%	768,905
09/01/2026	53.00	53.70	52.16	52.22	-2.03%	657,529
08/31/2026	54.16	54.46	53.20	53.30	-2.84%	726,443
08/28/2026	55.03	55.75	54.14	54.86	+0.26%	721,972
08/27/2026	55.38	55.58	54.19	54.72	-2.43%	1,155,612
08/26/2026	56.87	57.14	56.02	56.08	-1.80%	762,699
08/25/2026	56.53	57.18	55.40	57.11	+2.64%	759,447
08/24/2026	55.73	56.49	55.14	55.64	+0.49%	778,770
08/21/2026	54.92	55.93	54.27	55.37	+1.67%	822,326
08/20/2026	54.94	55.52	54.15	54.46	-3.44%	808,920
08/19/2026	55.51	57.39	55.50	56.40	+4.50%	1,028,473
08/18/2026	55.51	55.55	53.91	53.97	-2.65%	731,953
08/17/2026	55.55	55.59	54.72	55.44	-1.11%	879,276
08/14/2026	56.05	56.63	55.62	56.06	-0.48%	566,618
08/13/2026	56.61	56.90	55.79	56.33	+0.95%	667,588
08/12/2026	57.76	57.78	55.64	55.80	-3.34%	988,684
08/11/2026	56.68	58.03	56.50	57.73	+2.14%	638,763
08/10/2026	57.55	57.78	56.15	56.52	-3.53%	1,009,897
08/07/2026	57.25	59.04	57.00	58.59	+2.88%	855,353
08/06/2026	58.50	58.50	56.60	56.95	-3.00%	695,479
08/06/2026	$0.25 Dividend
08/05/2026	57.01	59.08	56.88	58.71	+1.57%	895,298
08/04/2026	56.30	57.94	56.10	57.80	+3.14%	789,847
08/03/2026	56.10	57.05	54.93	56.04	+2.38%	1,316,571
07/31/2026	56.01	56.29	54.62	54.74	-2.45%	1,068,948
07/30/2026	57.10	57.67	55.36	56.11	-1.21%	1,023,244
07/29/2026	57.07	58.12	55.96	56.80	-1.31%	1,325,243
07/28/2026	58.25	59.23	57.27	57.55	+0.31%	1,105,125
07/27/2026	57.37	58.44	57.11	57.38	+1.52%	1,254,319
07/24/2026	55.31	57.06	55.05	56.52	+2.05%	907,504
07/23/2026	55.28	56.14	54.57	55.38	-1.51%	888,495
07/22/2026	55.61	56.58	55.22	56.23	+2.37%	1,103,387
07/21/2026	54.32	55.16	53.78	54.93	+0.68%	894,871
07/20/2026	56.04	56.20	54.03	54.56	-2.34%	969,673
07/17/2026	57.36	58.71	55.45	55.86	-2.96%	1,070,171
07/16/2026	56.01	58.03	56.01	57.56	+2.46%	693,628
07/15/2026	55.28	56.73	55.14	56.18	+1.68%	1,267,866
07/14/2026	55.63	55.96	54.00	55.25	+1.24%	1,335,553
07/13/2026	56.06	56.38	54.30	54.58	-2.68%	1,144,580
07/10/2026	56.68	57.76	56.02	56.08	-0.69%	1,163,731
07/09/2026	56.35	57.20	55.96	56.47	+0.64%	723,004
07/08/2026	57.62	57.87	55.81	56.11	-3.97%	1,397,434
07/07/2026	59.53	60.36	58.28	58.43	-1.84%	837,586
07/06/2026	60.81	60.81	59.01	59.53	-2.26%	1,181,100
07/02/2026	60.56	61.20	59.58	60.90	+0.89%	852,433
07/01/2026	61.39	62.40	60.27	60.36	-3.15%	842,993
06/30/2026	62.20	62.77	60.98	62.32	-0.08%	1,251,643
06/29/2026	60.97	62.46	60.13	62.37	+0.66%	1,627,691
06/26/2026	60.75	62.12	60.23	61.97	+2.49%	2,408,499
06/25/2026	62.12	63.36	60.02	60.46	-1.28%	2,087,284
06/24/2026	56.46	62.08	55.66	61.25	+16.65%	4,573,582
06/23/2026	52.20	52.96	51.94	52.51	+0.40%	2,645,362
06/23/2026	$0.43 Earnings
06/22/2026	53.60	54.57	52.11	52.30	-3.10%	2,238,546
06/18/2026	52.85	54.81	52.41	53.97	+3.40%	1,912,765
06/17/2026	53.27	55.38	51.80	52.20	-2.64%	1,686,660
06/16/2026	53.87	54.34	53.23	53.61	+1.15%	1,596,273
06/15/2026	54.63	55.49	52.82	53.00	-1.43%	1,223,834
06/12/2026	54.01	54.67	53.51	53.77	-0.57%	941,822
06/11/2026	52.20	54.16	51.86	54.08	+4.12%	1,051,935
06/10/2026	53.29	53.30	51.76	51.94	-2.47%	1,343,359
06/09/2026	51.68	53.99	51.46	53.25	+4.01%	1,018,421
06/08/2026	51.56	52.05	51.13	51.20	-1.19%	726,061