KBH
KB Home (KBH)
NYSE
$56.28+$1.30 (+2.37%)
Price as of Aug 03, 2026 7:36 PM EDT
  • $3.5B
    Market Cap
  • -2.19%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    -12.17%
    Low Price$54.79
    High Price$59.78
  • 3 Months
    +4.26%
    Low Price$45.04
    High Price$62.64
  • 1 Year
    -2.19%
    Low Price$45.04
    High Price$67.08
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
56.25
56.53
54.85
54.97
-2.45%
1,068,948
07/30/2026
57.34
57.92
55.60
56.35
-1.21%
1,023,244
07/29/2026
57.31
58.37
56.20
57.04
-1.31%
1,325,243
07/28/2026
58.50
59.48
57.51
57.80
+0.31%
1,105,125
07/27/2026
57.61
58.69
57.35
57.62
+1.52%
1,254,319
07/24/2026
55.55
57.30
55.28
56.76
+2.05%
907,504
07/23/2026
55.52
56.38
54.80
55.62
-1.51%
888,495
07/22/2026
55.85
56.82
55.46
56.47
+2.37%
1,103,387
07/21/2026
54.55
55.39
54.01
55.16
+0.68%
894,871
07/20/2026
56.28
56.44
54.26
54.79
-2.34%
969,673
07/17/2026
57.60
58.96
55.69
56.10
-2.96%
1,070,171
07/16/2026
56.25
58.28
56.25
57.81
+2.46%
693,628
07/15/2026
55.52
56.97
55.37
56.42
+1.68%
1,267,866
07/14/2026
55.87
56.20
54.23
55.49
+1.24%
1,335,553
07/13/2026
56.30
56.63
54.53
54.81
-2.68%
1,144,580
07/10/2026
56.92
58.01
56.26
56.32
-0.69%
1,163,731
07/09/2026
56.59
57.44
56.20
56.71
+0.64%
723,004
07/08/2026
57.87
58.12
56.05
56.35
-3.97%
1,397,434
07/07/2026
59.78
60.62
58.53
58.68
-1.84%
837,586
07/06/2026
61.07
61.07
59.26
59.78
-2.26%
1,181,100
07/02/2026
60.82
61.46
59.83
61.16
+0.89%
852,433
07/01/2026
61.65
62.67
60.53
60.62
-3.15%
842,993
06/30/2026
62.46
63.04
61.24
62.59
-0.08%
1,251,643
06/29/2026
61.23
62.73
60.39
62.64
+0.66%
1,627,691
06/26/2026
61.01
62.39
60.49
62.23
+2.49%
2,408,499
06/25/2026
62.38
63.63
60.27
60.72
-1.28%
2,087,284
06/24/2026
56.70
62.34
55.90
61.51
+16.65%
4,573,582
06/23/2026
52.42
53.19
52.16
52.73
+0.40%
2,645,362
06/23/2026
$0.43 Earnings
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