KB Home (KBH)
NYSE: KBH
· Real-Time Price · USD
67.96
2.01 (3.05%)
At close: Sep 05, 2025, 3:59 PM
68.00
0.06%
After-hours: Sep 05, 2025, 07:48 PM EDT
KBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.35 | 68.71 | 66.83 | 67.97 | 67.97 | 3.06% | 1,641,263 |
| 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 |
| Aug 28, 2025 | 63.59 | 63.59 | 62.30 | 63.45 | 63.45 | 0.21% | 1,222,000 |
| Aug 27, 2025 | 62.88 | 63.86 | 62.71 | 63.32 | 63.32 | 0.25% | 720,757 |
| Aug 26, 2025 | 63.76 | 63.98 | 63.05 | 63.16 | 63.16 | -0.93% | 1,388,764 |
| Aug 25, 2025 | 64.28 | 64.35 | 63.25 | 63.75 | 63.75 | -1.54% | 877,533 |
| Aug 22, 2025 | 61.00 | 65.45 | 60.52 | 64.75 | 64.75 | 6.88% | 2,084,200 |
| Aug 21, 2025 | 60.72 | 60.86 | 59.60 | 60.58 | 60.58 | -1.05% | 1,226,717 |
| Aug 20, 2025 | 63.07 | 63.56 | 61.09 | 61.22 | 61.22 | -3.26% | 1,729,584 |
| Aug 19, 2025 | 62.94 | 64.00 | 62.70 | 63.28 | 63.28 | 1.72% | 1,116,800 |
| Aug 18, 2025 | 63.58 | 63.58 | 62.07 | 62.21 | 62.21 | -1.07% | 1,381,595 |
| Aug 15, 2025 | 63.83 | 64.24 | 62.58 | 62.88 | 62.88 | -0.24% | 1,424,200 |
| Aug 14, 2025 | 62.11 | 63.09 | 61.61 | 63.03 | 63.03 | -1.07% | 1,285,627 |
| 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 |