KBH | KB Home | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

KB Home (KBH)

NYSE

$48.22-$0.21 (-0.43%)

Price as of Nov 13, 2026 12:16 PM EST

$2.9B
Market Cap
-18.21%
1-Year Change
Residential Construction
Industry

1 Month
+16.92%

Low Price$41.72

High Price$52.85
3 Months
-12.77%

Low Price$41.42

High Price$56.82
1 Year
-18.21%

Low Price$41.42

High Price$65.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	50.31	50.48	48.31	48.43	-2.73%	957,423
11/12/2026	$0.25 Dividend
11/11/2026	49.50	49.98	48.74	49.79	-0.85%	989,076
11/10/2026	50.57	51.09	49.55	50.22	-2.96%	1,091,839
11/09/2026	51.27	52.34	51.03	51.75	+2.58%	892,729
11/06/2026	50.46	51.52	50.02	50.45	-2.61%	988,638
11/05/2026	53.61	54.67	51.58	51.80	-2.00%	1,421,079
11/04/2026	50.99	53.26	50.96	52.85	+8.56%	1,880,519
11/03/2026	49.65	49.85	48.57	48.69	-3.41%	1,038,947
11/02/2026	48.25	50.46	48.22	50.41	+5.67%	1,328,632
10/30/2026	47.77	48.82	47.32	47.70	+0.59%	885,479
10/29/2026	46.17	47.47	46.17	47.42	+3.23%	1,158,483
10/28/2026	46.36	46.80	45.15	45.94	-1.28%	1,219,453
10/27/2026	46.08	46.57	45.28	46.54	+0.91%	942,184
10/26/2026	46.84	47.17	45.96	46.12	-1.49%	845,104
10/23/2026	45.39	47.08	45.10	46.81	+1.86%	1,773,412
10/22/2026	42.92	46.04	42.77	45.96	+7.39%	1,916,580
10/21/2026	43.23	43.42	42.44	42.80	-0.81%	1,571,299
10/20/2026	42.94	43.51	42.68	43.14	+1.81%	1,151,592
10/19/2026	43.24	43.63	42.23	42.38	-1.64%	1,228,567
10/16/2026	43.40	44.27	42.80	43.08	-0.80%	1,194,983
10/15/2026	43.06	43.89	42.81	43.43	+4.10%	1,611,164
10/14/2026	41.17	41.89	40.72	41.72	-0.64%	1,938,858
10/13/2026	41.85	42.25	41.06	41.99	+1.37%	2,241,640
10/12/2026	42.44	42.88	41.36	41.42	-3.48%	1,380,233
10/09/2026	43.88	43.88	42.67	42.91	-2.79%	1,585,250
10/08/2026	43.31	44.40	43.17	44.15	+0.89%	1,279,377
10/07/2026	44.35	44.48	43.15	43.76	-3.13%	1,529,387
10/06/2026	44.65	45.78	44.58	45.17	+0.80%	1,086,226
10/05/2026	45.19	45.39	44.53	44.81	-1.55%	1,421,062
10/02/2026	47.00	47.20	45.19	45.52	-1.70%	1,405,847
10/01/2026	45.44	46.41	44.70	46.31	+0.15%	1,288,477
09/30/2026	47.63	47.63	46.19	46.24	-2.00%	1,090,288
09/29/2026	47.63	47.78	46.79	47.18	-0.96%	1,233,055
09/28/2026	47.34	48.42	47.14	47.64	-0.27%	1,510,108
09/25/2026	47.66	47.88	46.96	47.77	+0.76%	1,521,607
09/24/2026	46.90	47.62	46.35	47.41	+1.06%	1,964,676
09/23/2026	46.91	48.67	46.79	46.91	-2.96%	4,278,403
09/22/2026	49.14	49.64	48.00	48.35	+1.53%	3,527,935
09/22/2026	$1.05 Earnings
09/21/2026	47.33	48.17	47.01	47.62	+1.57%	1,540,472
09/18/2026	47.74	48.15	46.56	46.88	-2.93%	3,626,674
09/17/2026	49.68	49.99	48.08	48.30	-0.27%	2,196,396
09/16/2026	49.44	49.59	47.61	48.43	-1.72%	2,250,778
09/15/2026	49.36	49.58	48.53	49.27	-0.10%	1,474,139
09/14/2026	48.24	49.85	48.24	49.32	+0.83%	2,270,259
09/11/2026	48.23	49.06	47.17	48.91	+2.95%	2,126,149
09/10/2026	48.64	49.71	47.10	47.51	-3.98%	1,475,378
09/09/2026	49.95	50.29	48.50	49.48	-0.94%	1,186,648
09/08/2026	51.08	51.50	49.89	49.95	-3.92%	834,537
09/04/2026	51.86	52.31	51.49	51.99	-0.11%	584,729
09/03/2026	52.66	53.33	51.75	52.05	+0.44%	695,404
09/02/2026	52.21	52.45	51.82	51.82	-0.27%	768,905
09/01/2026	52.74	53.43	51.90	51.96	-2.03%	657,529
08/31/2026	53.89	54.19	52.93	53.03	-2.84%	726,443
08/28/2026	54.76	55.47	53.87	54.59	+0.26%	721,972
08/27/2026	55.10	55.30	53.92	54.45	-2.43%	1,155,612
08/26/2026	56.59	56.85	55.74	55.80	-1.80%	762,699
08/25/2026	56.25	56.89	55.12	56.82	+2.64%	759,447
08/24/2026	55.45	56.21	54.86	55.36	+0.49%	778,770
08/21/2026	54.65	55.65	54.00	55.09	+1.67%	822,326
08/20/2026	54.67	55.24	53.88	54.19	-3.44%	808,920
08/19/2026	55.23	57.10	55.22	56.12	+4.50%	1,028,473
08/18/2026	55.23	55.27	53.64	53.70	-2.65%	731,953
08/17/2026	55.27	55.31	54.45	55.16	-1.11%	879,276
08/14/2026	55.77	56.35	55.34	55.78	-0.48%	566,618
08/13/2026	56.33	56.62	55.51	56.05	+0.95%	667,588
08/12/2026	57.47	57.49	55.36	55.52	-3.34%	988,684
08/11/2026	56.40	57.74	56.22	57.44	+2.14%	638,763
08/10/2026	57.26	57.49	55.86	56.24	-3.53%	1,009,897
08/07/2026	56.96	58.75	56.72	58.30	+2.88%	855,353
08/06/2026	58.21	58.21	56.31	56.67	-3.00%	695,479
08/06/2026	$0.25 Dividend
08/05/2026	56.72	58.78	56.60	58.42	+1.57%	895,298
08/04/2026	56.02	57.65	55.82	57.52	+3.14%	789,847
08/03/2026	55.82	56.76	54.65	55.76	+2.38%	1,316,571
07/31/2026	55.73	56.01	54.34	54.46	-2.45%	1,068,948
07/30/2026	56.81	57.39	55.09	55.83	-1.21%	1,023,244
07/29/2026	56.78	57.83	55.68	56.51	-1.31%	1,325,243
07/28/2026	57.96	58.93	56.98	57.27	+0.31%	1,105,125
07/27/2026	57.08	58.15	56.82	57.09	+1.52%	1,254,319
07/24/2026	55.04	56.77	54.77	56.24	+2.05%	907,504
07/23/2026	55.01	55.86	54.30	55.11	-1.51%	888,495
07/22/2026	55.34	56.30	54.95	55.95	+2.37%	1,103,387
07/21/2026	54.05	54.88	53.51	54.65	+0.68%	894,871
07/20/2026	55.76	55.92	53.76	54.29	-2.34%	969,673
07/17/2026	57.07	58.42	55.18	55.58	-2.96%	1,070,171
07/16/2026	55.73	57.74	55.73	57.28	+2.46%	693,628
07/15/2026	55.01	56.44	54.86	55.90	+1.68%	1,267,866
07/14/2026	55.36	55.68	53.73	54.98	+1.24%	1,335,553
07/13/2026	55.78	56.10	54.03	54.30	-2.68%	1,144,580
07/10/2026	56.40	57.48	55.74	55.80	-0.69%	1,163,731
07/09/2026	56.07	56.91	55.68	56.19	+0.64%	723,004
07/08/2026	57.34	57.58	55.53	55.83	-3.97%	1,397,434
07/07/2026	59.23	60.06	57.99	58.14	-1.84%	837,586
07/06/2026	60.51	60.51	58.72	59.23	-2.26%	1,181,100
07/02/2026	60.26	60.89	59.28	60.60	+0.89%	852,433
07/01/2026	61.08	62.09	59.97	60.06	-3.15%	842,993
06/30/2026	61.88	62.46	60.68	62.01	-0.08%	1,251,643
06/29/2026	60.67	62.15	59.83	62.06	+0.66%	1,627,691