KB Home (KBH)
NYSE: KBH
· Real-Time Price · USD
63.29
1.30 (2.10%)
At close: Sep 26, 2025, 3:59 PM
63.80
0.81%
After-hours: Sep 26, 2025, 07:38 PM EDT
KBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.68 | 63.80 | 62.22 | 63.28 | 63.28 | 2.08% | 1,447,318 |
| Sep 25, 2025 | 62.74 | 65.38 | 61.99 | 61.99 | 61.99 | -0.63% | 2,927,300 |
| Sep 24, 2025 | 62.01 | 63.82 | 61.98 | 62.38 | 62.38 | -0.05% | 2,490,300 |
| Sep 23, 2025 | 62.80 | 63.16 | 61.74 | 62.41 | 62.41 | 0.02% | 1,139,302 |
| Sep 22, 2025 | 63.66 | 63.66 | 61.77 | 62.40 | 62.40 | -2.41% | 1,594,436 |
| Sep 19, 2025 | 64.14 | 65.30 | 63.60 | 63.94 | 63.94 | -1.65% | 3,705,892 |
| Sep 18, 2025 | 64.86 | 65.49 | 64.14 | 65.01 | 65.01 | -0.03% | 1,522,834 |
| Sep 17, 2025 | 65.98 | 68.41 | 64.45 | 65.03 | 65.03 | -0.50% | 1,641,742 |
| Sep 16, 2025 | 65.41 | 65.63 | 64.30 | 65.36 | 65.36 | 0.26% | 1,646,636 |
| Sep 15, 2025 | 66.07 | 66.07 | 64.27 | 65.19 | 65.19 | -1.05% | 1,387,600 |
| Sep 12, 2025 | 66.66 | 67.00 | 65.79 | 65.88 | 65.88 | -2.23% | 980,300 |
| Sep 11, 2025 | 66.16 | 67.52 | 65.98 | 67.38 | 67.38 | 2.76% | 1,059,711 |
| Sep 10, 2025 | 66.18 | 66.41 | 65.24 | 65.57 | 65.57 | -0.53% | 1,003,342 |
| Sep 9, 2025 | 67.50 | 67.75 | 65.27 | 65.92 | 65.92 | -2.80% | 1,234,889 |
| Sep 8, 2025 | 67.57 | 68.00 | 66.72 | 67.82 | 67.82 | -0.22% | 872,237 |
| Sep 5, 2025 | 67.35 | 68.71 | 66.83 | 67.97 | 67.97 | 3.06% | 1,713,757 |
| Sep 4, 2025 | 64.18 | 66.21 | 64.00 | 65.95 | 65.95 | 3.47% | 1,226,867 |
| Sep 3, 2025 | 62.28 | 64.31 | 62.28 | 63.74 | 63.74 | 1.61% | 1,086,200 |
| Sep 2, 2025 | 62.43 | 63.37 | 62.34 | 62.73 | 62.73 | -1.29% | 1,051,300 |
| Aug 29, 2025 | 63.50 | 63.85 | 62.87 | 63.55 | 63.55 | 0.16% | 666,120 |