KB Home (KBH)
51.02
0.00 (0.00%)
At close: Apr 15, 2025, 3:59 PM
50.16
-1.68%
Pre-market: Apr 16, 2025, 08:00 AM EDT
KB Home Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 50.93 | 50.93 | 51.93 | 51.93 | 50.62 | 50.62 | 51.04 | 51.04 | 0.04% | 1,328,542 |
| Apr 14, 2025 | 51.85 | 51.85 | 51.97 | 51.97 | 50.07 | 50.07 | 51.02 | 51.02 | 0.24% | 1,205,886 |
| Apr 11, 2025 | 50.97 | 50.97 | 51.07 | 51.07 | 48.90 | 48.90 | 50.90 | 50.90 | -0.97% | 2,917,239 |
| Apr 10, 2025 | 52.69 | 52.69 | 53.63 | 53.63 | 50.19 | 50.19 | 51.40 | 51.40 | -4.89% | 1,991,538 |
| Apr 9, 2025 | 50.97 | 50.97 | 55.35 | 55.35 | 49.75 | 49.75 | 54.04 | 54.04 | 3.96% | 2,086,924 |
| Apr 8, 2025 | 55.74 | 55.74 | 55.89 | 55.89 | 51.48 | 51.48 | 51.98 | 51.98 | -4.89% | 1,604,124 |
| Apr 7, 2025 | 56.37 | 56.37 | 59.19 | 59.19 | 54.27 | 54.27 | 54.65 | 54.65 | -5.02% | 2,191,330 |
| Apr 4, 2025 | 54.26 | 54.26 | 58.70 | 58.70 | 54.02 | 54.02 | 57.54 | 57.54 | 3.47% | 1,785,178 |
| Apr 3, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 54.91 | 54.91 | 55.61 | 55.61 | -5.63% | 1,787,828 |
| Apr 2, 2025 | 57.55 | 57.55 | 59.07 | 59.07 | 57.47 | 57.47 | 58.93 | 58.93 | 0.96% | 1,068,300 |
| Apr 1, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 57.10 | 57.10 | 58.37 | 58.37 | 0.43% | 1,572,900 |
| Mar 31, 2025 | 57.32 | 57.32 | 58.75 | 58.75 | 56.58 | 56.58 | 58.12 | 58.12 | 0.68% | 2,475,862 |
| Mar 28, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 57.58 | 57.58 | 57.73 | 57.73 | -2.50% | 1,201,820 |
| Mar 27, 2025 | 59.22 | 59.22 | 60.04 | 60.04 | 58.97 | 58.97 | 59.21 | 59.21 | 0.17% | 1,038,436 |
| Mar 26, 2025 | 58.65 | 58.65 | 59.83 | 59.83 | 58.59 | 58.59 | 59.11 | 59.11 | 0.92% | 1,351,636 |
| Mar 25, 2025 | 56.59 | 56.59 | 60.40 | 60.40 | 56.41 | 56.41 | 58.57 | 58.57 | -5.21% | 5,438,207 |
| Mar 24, 2025 | 60.10 | 60.10 | 61.89 | 61.89 | 59.90 | 59.90 | 61.79 | 61.79 | 3.41% | 2,828,900 |
| Mar 21, 2025 | 59.30 | 59.30 | 60.20 | 60.20 | 58.80 | 58.80 | 59.75 | 59.75 | -2.48% | 4,458,300 |
| Mar 20, 2025 | 61.36 | 61.36 | 62.90 | 62.90 | 61.03 | 61.03 | 61.27 | 61.27 | -0.41% | 1,203,524 |
| Mar 19, 2025 | 60.13 | 60.13 | 62.00 | 62.00 | 59.99 | 59.99 | 61.52 | 61.52 | 2.07% | 1,352,408 |
| Mar 18, 2025 | 60.50 | 60.50 | 60.95 | 60.95 | 59.89 | 59.89 | 60.27 | 60.27 | -0.56% | 1,204,436 |
| Mar 17, 2025 | 60.50 | 60.50 | 60.61 | 60.61 | 59.40 | 59.40 | 60.61 | 60.61 | -0.05% | 1,088,667 |
| Mar 14, 2025 | 60.46 | 60.46 | 60.82 | 60.82 | 59.53 | 59.53 | 60.64 | 60.64 | 1.25% | 1,432,502 |
| Mar 13, 2025 | 61.19 | 61.19 | 61.99 | 61.99 | 59.63 | 59.63 | 59.89 | 59.89 | -2.48% | 1,335,800 |
| Mar 12, 2025 | 62.78 | 62.78 | 63.07 | 63.07 | 60.76 | 60.76 | 61.41 | 61.41 | -1.96% | 1,441,500 |
| Mar 11, 2025 | 63.89 | 63.89 | 64.56 | 64.56 | 62.54 | 62.54 | 62.64 | 62.64 | -2.09% | 1,235,700 |
| Mar 10, 2025 | 64.22 | 64.22 | 66.27 | 66.27 | 63.93 | 63.93 | 63.98 | 63.98 | -0.06% | 1,285,343 |
| Mar 7, 2025 | 64.28 | 64.28 | 64.68 | 64.68 | 63.08 | 63.08 | 64.02 | 64.02 | -0.64% | 1,163,702 |
| Mar 6, 2025 | 62.84 | 62.84 | 64.64 | 64.64 | 62.27 | 62.27 | 64.43 | 64.43 | 4.00% | 1,767,500 |
| Mar 5, 2025 | 60.74 | 60.74 | 61.98 | 61.98 | 60.53 | 60.53 | 61.95 | 61.95 | 1.99% | 920,136 |
| Mar 4, 2025 | 59.27 | 59.27 | 61.57 | 61.57 | 59.00 | 59.00 | 60.74 | 60.74 | 1.49% | 1,508,830 |
| Mar 3, 2025 | 60.99 | 60.99 | 61.35 | 61.35 | 59.50 | 59.50 | 59.85 | 59.85 | -1.89% | 874,337 |
| Feb 28, 2025 | 61.05 | 61.05 | 61.74 | 61.74 | 60.43 | 60.43 | 61.00 | 61.00 | -0.02% | 900,221 |
| Feb 27, 2025 | 61.80 | 61.80 | 62.52 | 62.52 | 60.90 | 60.90 | 61.01 | 61.01 | -1.80% | 786,300 |
| Feb 26, 2025 | 63.00 | 63.00 | 63.17 | 63.17 | 61.71 | 61.71 | 62.13 | 62.13 | -1.68% | 967,376 |
| Feb 25, 2025 | 61.58 | 61.58 | 63.69 | 63.69 | 61.38 | 61.38 | 63.19 | 63.19 | 3.40% | 1,064,894 |
| Feb 24, 2025 | 61.40 | 61.40 | 61.82 | 61.82 | 59.89 | 59.89 | 61.11 | 61.11 | -0.24% | 1,407,009 |
| Feb 21, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 61.10 | 61.10 | 61.26 | 61.26 | -2.50% | 825,333 |
| Feb 20, 2025 | 61.80 | 61.80 | 62.96 | 62.96 | 61.68 | 61.68 | 62.83 | 62.83 | 1.18% | 1,125,815 |
| Feb 19, 2025 | 61.25 | 61.25 | 62.59 | 62.59 | 60.96 | 60.96 | 62.10 | 62.10 | -2.48% | 1,423,796 |
| Feb 18, 2025 | 64.30 | 64.30 | 64.63 | 64.63 | 62.86 | 62.86 | 63.68 | 63.68 | -2.02% | 977,230 |
| Feb 14, 2025 | 65.00 | 65.00 | 66.20 | 66.20 | 64.43 | 64.43 | 64.99 | 64.99 | 1.28% | 1,034,643 |
| Feb 13, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 63.32 | 63.32 | 64.17 | 64.17 | 0.36% | 1,049,070 |
| Feb 12, 2025 | 62.85 | 62.85 | 63.94 | 63.94 | 61.71 | 61.71 | 63.94 | 63.94 | -0.44% | 2,133,200 |
| Feb 11, 2025 | 63.82 | 63.82 | 64.65 | 64.65 | 63.78 | 63.78 | 64.22 | 64.22 | 0.22% | 940,100 |
| Feb 10, 2025 | 63.94 | 63.94 | 64.38 | 64.38 | 63.70 | 63.70 | 64.08 | 64.08 | 0.99% | 1,336,616 |
| Feb 7, 2025 | 65.66 | 65.66 | 65.77 | 65.77 | 63.00 | 63.00 | 63.45 | 63.45 | -4.47% | 1,567,691 |
| Feb 6, 2025 | 67.00 | 67.00 | 67.69 | 67.69 | 66.08 | 66.08 | 66.42 | 66.42 | -1.32% | 1,391,900 |
| Feb 5, 2025 | 67.64 | 67.39 | 67.64 | 67.39 | 66.29 | 66.04 | 67.31 | 67.06 | 1.22% | 1,344,000 |
| Feb 4, 2025 | 65.14 | 64.90 | 66.90 | 66.65 | 65.05 | 64.81 | 66.50 | 66.25 | 1.65% | 1,240,071 |