KBH
KB Home (KBH)
NYSE
$54.38+$1.85 (+3.53%)
Price as of Jun 23, 2026 4:52 PM EDT
  • $3.3B
    Market Cap
  • 0.24%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +8.07%
    Low Price$48.86
    High Price$54.31
  • 3 Months
    +3.20%
    Low Price$45.04
    High Price$56.14
  • 1 Year
    +0.24%
    Low Price$45.04
    High Price$67.97
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
53.83
54.80
52.33
52.52
-3.10%
2,238,546
06/18/2026
53.08
55.04
52.63
54.20
+3.40%
1,912,765
06/17/2026
53.50
55.62
52.02
52.42
-2.64%
1,686,660
06/16/2026
54.10
54.57
53.46
53.84
+1.15%
1,596,273
06/15/2026
54.86
55.73
53.04
53.23
-1.43%
1,223,834
06/12/2026
54.24
54.91
53.74
54.00
-0.57%
941,822
06/11/2026
52.42
54.39
52.08
54.31
+4.12%
1,051,935
06/10/2026
53.52
53.53
51.98
52.16
-2.47%
1,343,359
06/09/2026
51.90
54.22
51.68
53.48
+4.01%
1,018,421
06/08/2026
51.78
52.27
51.35
51.42
-1.19%
726,061
06/05/2026
51.69
52.63
51.37
52.04
-0.04%
1,196,195
06/04/2026
52.24
52.65
51.47
52.06
+1.76%
884,662
06/03/2026
50.69
51.69
50.28
51.16
-0.56%
1,094,192
06/02/2026
51.27
52.01
50.76
51.45
+0.67%
1,239,978
06/01/2026
50.31
51.47
50.00
51.11
+4.60%
2,022,818
05/29/2026
48.97
50.08
48.70
48.86
-0.59%
1,048,075
05/28/2026
48.92
49.70
48.54
49.15
-1.11%
824,616
05/27/2026
49.83
51.35
49.57
49.70
+0.98%
851,115
05/26/2026
48.78
49.30
48.58
49.22
+1.28%
638,092
05/22/2026
48.20
48.84
47.62
48.60
+1.21%
780,284
05/21/2026
46.34
48.19
45.79
48.02
+2.06%
911,883
05/20/2026
45.54
47.10
44.75
47.05
+4.46%
1,490,679
05/19/2026
45.05
45.32
44.03
45.04
-1.31%
1,326,115
05/18/2026
45.80
46.58
45.28
45.64
+1.26%
1,020,939
05/15/2026
46.87
46.87
45.03
45.07
-3.88%
1,097,591
05/14/2026
47.24
47.34
46.42
46.89
+0.51%
1,085,423
05/13/2026
46.38
47.00
45.77
46.65
-0.60%
1,115,435
05/12/2026
48.01
48.03
46.65
46.93
-1.96%
958,826
05/11/2026
49.70
49.95
47.82
47.87
-3.33%
1,066,033
05/08/2026
49.46
50.03
48.90
49.52
+0.69%
718,512
05/07/2026
49.79
50.00
48.66
49.18
-0.49%
1,115,676
05/07/2026
$0.25 Dividend
05/06/2026
49.28
50.57
49.18
49.42
+2.58%
1,117,707
05/05/2026
48.04
48.72
47.76
48.18
+0.69%
1,216,443
05/04/2026
49.86
50.25
47.71
47.85
-6.51%
1,633,555
05/01/2026
53.03
53.05
50.96
51.18
-2.93%
998,660
04/30/2026
51.95
53.06
51.95
52.72
+1.32%
915,541
04/29/2026
53.72
54.03
51.84
52.04
-3.95%
953,804
04/28/2026
55.54
55.73
53.91
54.18
-1.75%
826,842
04/27/2026
54.75
55.43
54.57
55.14
+0.27%
779,665
04/24/2026
56.02
56.34
54.98
54.99
-1.55%
967,314
04/23/2026
55.25
55.99
54.82
55.86
+1.01%
969,476
04/22/2026
55.88
56.31
55.19
55.30
-0.29%
1,114,181
04/21/2026
56.95
57.26
55.28
55.46
+0.94%
1,271,347
04/20/2026
53.63
54.99
53.54
54.94
+1.73%
956,618
04/17/2026
53.06
55.17
52.98
54.01
+4.53%
1,343,050
04/16/2026
51.55
52.18
51.47
51.67
+0.70%
917,310
04/15/2026
51.33
51.92
50.84
51.31
-0.69%
1,327,929
04/14/2026
51.71
52.17
51.57
51.67
-0.13%
639,435
04/13/2026
51.35
51.74
50.17
51.74
+0.78%
893,552
04/10/2026
51.85
52.14
50.85
51.34
-1.19%
1,068,945
04/09/2026
50.63
52.52
50.63
51.96
+1.58%
1,217,960
04/08/2026
50.48
51.63
50.41
51.15
+6.20%
1,961,895
04/07/2026
49.87
49.96
47.93
48.17
-5.71%
1,430,441
04/06/2026
50.05
51.12
49.84
51.08
+0.96%
869,826
04/02/2026
50.68
51.53
49.56
50.59
-0.72%
1,251,347
04/01/2026
51.07
51.91
50.77
50.96
-1.02%
1,282,698
03/31/2026
51.30
52.02
50.31
51.49
+2.45%
1,573,894
03/30/2026
51.43
51.63
49.73
50.26
-0.79%
2,075,888
03/27/2026
51.39
52.01
50.53
50.65
-1.93%
1,213,624
03/26/2026
51.36
52.58
51.25
51.65
-0.40%
1,534,373
03/25/2026
52.24
53.33
49.35
51.86
-1.55%
2,924,909
03/24/2026
52.77
53.40
51.98
52.67
-0.47%
2,052,328
03/24/2026
$0.52 Earnings
03/23/2026
52.52
53.29
51.73
52.92
+3.99%
1,617,210
03/20/2026
52.08
52.08
50.16
50.89
-2.57%
2,776,849
03/19/2026
52.45
52.94
51.52
52.24
-1.32%
1,215,634
03/18/2026
53.95
54.40
52.70
52.93
-2.99%
1,270,630
03/17/2026
54.48
54.79
53.93
54.56
+0.99%
953,286
03/16/2026
53.02
54.10
52.68
54.03
+2.55%
984,826
03/13/2026
53.54
54.07
52.48
52.68
-0.36%
1,460,115
03/12/2026
53.65
53.67
52.57
52.87
-2.80%
1,215,594
03/11/2026
55.52
55.58
54.24
54.39
-2.24%
1,070,248
03/10/2026
56.75
56.81
55.49
55.64
-2.51%
1,088,410
03/09/2026
56.36
57.47
54.92
57.07
-0.74%
833,727
03/06/2026
57.47
57.92
56.61
57.50
-1.18%
839,233
03/05/2026
58.87
59.10
57.33
58.19
-2.09%
867,007
03/04/2026
60.71
60.71
59.05
59.43
-1.31%
722,075
03/03/2026
59.55
60.66
58.61
60.22
-1.06%
826,317
03/02/2026
61.88
62.20
60.47
60.86
-3.79%
1,083,279
02/27/2026
62.93
64.09
62.51
63.26
+0.17%
1,038,389
02/26/2026
63.31
63.43
62.58
63.15
+0.65%
550,365
02/25/2026
64.34
64.63
61.54
62.74
-2.76%
715,990
02/24/2026
64.23
65.53
64.23
64.52
+0.76%
600,441
02/23/2026
65.07
65.11
62.92
64.04
-1.44%
875,032
02/20/2026
64.78
65.95
64.25
64.97
+0.76%
603,857
02/19/2026
65.28
65.67
64.04
64.48
-1.50%
685,164
02/18/2026
65.09
66.47
64.84
65.47
+0.08%
800,395
02/17/2026
66.00
66.54
63.80
65.42
-0.92%
903,209
02/13/2026
64.09
67.23
63.77
66.03
+3.75%
1,517,533
02/12/2026
63.93
65.67
63.46
63.64
+0.06%
1,075,936
02/11/2026
62.31
63.69
62.14
63.60
+0.65%
741,023
02/10/2026
61.66
63.50
61.18
63.19
+5.01%
923,866
02/09/2026
60.71
61.19
59.59
60.18
-0.75%
594,120
02/06/2026
61.54
62.58
60.02
60.63
-1.09%
1,600,548
02/05/2026
60.61
62.24
60.15
61.30
+1.00%
1,166,941
02/05/2026
$0.25 Dividend
02/04/2026
59.84
62.54
59.18
60.69
+3.10%
1,416,388
02/03/2026
56.88
60.64
56.78
58.87
+3.21%
1,568,652
02/02/2026
56.96
57.69
56.28
57.04
+0.03%
923,329