KBH
KB Home (KBH)
NYSE
$45.73-$0.02 (-0.04%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $2.8B
    Market Cap
  • -29.20%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    -12.15%
    Low Price$45.75
    High Price$52.31
  • 3 Months
    -24.88%
    Low Price$45.75
    High Price$59.53
  • 1 Year
    -29.20%
    Low Price$44.85
    High Price$65.75
Date
Open
High
Low
Close
Change (%)
Volume
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
06/05/2026
51.47
52.41
51.15
51.82
-0.04%
1,196,195
06/04/2026
52.02
52.43
51.25
51.84
+1.76%
884,662
06/03/2026
50.48
51.47
50.06
50.94
-0.56%
1,094,192
06/02/2026
51.05
51.79
50.54
51.23
+0.67%
1,239,978
06/01/2026
50.09
51.25
49.79
50.89
+4.60%
2,022,818
05/29/2026
48.76
49.87
48.49
48.65
-0.59%
1,048,075
05/28/2026
48.71
49.49
48.33
48.94
-1.11%
824,616
05/27/2026
49.62
51.13
49.36
49.49
+0.98%
851,115
05/26/2026
48.57
49.09
48.37
49.01
+1.28%
638,092
05/22/2026
48.00
48.63
47.42
48.39
+1.21%
780,284
05/21/2026
46.14
47.99
45.60
47.82
+2.06%
911,883
05/20/2026
45.35
46.90
44.56
46.85
+4.46%
1,490,679
05/19/2026
44.86
45.13
43.84
44.85
-1.31%
1,326,115
05/18/2026
45.61
46.38
45.09
45.45
+1.26%
1,020,939
05/15/2026
46.67
46.67
44.84
44.88
-3.88%
1,097,591