KB Home (KBH)
NYSE: KBH
· Real-Time Price · USD
63.03
-0.68 (-1.07%)
At close: Aug 14, 2025, 3:59 PM
64.02
1.56%
Pre-market: Aug 15, 2025, 08:48 AM EDT
KBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.11 | 63.09 | 61.61 | 63.03 | 63.03 | -1.07% | 1,243,367 |
| Aug 13, 2025 | 62.04 | 64.32 | 61.50 | 63.71 | 63.71 | 3.93% | 1,765,753 |
| Aug 12, 2025 | 59.40 | 61.48 | 58.65 | 61.30 | 61.30 | 4.25% | 2,257,949 |
| Aug 11, 2025 | 59.72 | 60.22 | 58.05 | 58.80 | 58.80 | -1.31% | 1,165,859 |
| Aug 8, 2025 | 58.89 | 59.75 | 58.76 | 59.58 | 59.58 | 1.38% | 1,160,118 |
| Aug 7, 2025 | 59.25 | 59.97 | 58.65 | 58.77 | 58.77 | 0.22% | 1,302,801 |
| Aug 6, 2025 | 59.50 | 59.86 | 58.57 | 58.64 | 58.39 | -1.06% | 1,298,940 |
| Aug 5, 2025 | 58.01 | 59.82 | 57.96 | 59.27 | 59.02 | 1.94% | 1,524,905 |
| Aug 4, 2025 | 57.24 | 58.40 | 57.19 | 58.14 | 57.89 | 1.66% | 1,294,401 |
| Aug 1, 2025 | 55.98 | 57.44 | 55.76 | 57.19 | 56.95 | 3.49% | 1,526,220 |
| Jul 31, 2025 | 54.35 | 55.65 | 54.22 | 55.26 | 55.02 | 0.18% | 1,135,090 |
| Jul 30, 2025 | 56.77 | 57.13 | 54.81 | 55.16 | 54.92 | -3.01% | 1,252,190 |
| Jul 29, 2025 | 57.06 | 57.20 | 56.40 | 56.87 | 56.63 | -0.28% | 1,079,826 |
| Jul 28, 2025 | 56.47 | 57.48 | 55.79 | 57.03 | 56.79 | 0.30% | 1,197,678 |
| Jul 25, 2025 | 56.94 | 56.94 | 55.73 | 56.86 | 56.62 | 0.55% | 1,271,800 |
| Jul 24, 2025 | 57.95 | 58.41 | 56.33 | 56.55 | 56.31 | -3.66% | 1,553,500 |
| Jul 23, 2025 | 59.47 | 59.62 | 58.13 | 58.70 | 58.45 | -0.53% | 1,721,539 |
| Jul 22, 2025 | 56.10 | 59.52 | 56.01 | 59.01 | 58.76 | 8.81% | 2,365,200 |
| Jul 21, 2025 | 54.24 | 54.75 | 54.04 | 54.23 | 54.00 | 0.63% | 1,204,593 |
| Jul 18, 2025 | 55.80 | 56.10 | 53.42 | 53.89 | 53.66 | -3.08% | 1,666,403 |