KB Home (KBH) NYSE

52.95

-0.19(-0.36%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	53.81	52.95	52.95	54.35	52.75	1.46M
March 12, 2026	53.92	53.14	53.14	53.94	52.84	1.21M
March 11, 2026	55.8	54.67	54.67	55.86	54.51	1.05M
March 10, 2026	57.04	55.92	55.92	57.1	55.78	1.09M
March 09, 2026	56.65	57.36	57.36	57.76	55.2	829,853
March 06, 2026	57.76	57.79	57.79	58.21	56.9	839,233
March 05, 2026	59.17	58.48	58.48	59.4	57.62	867,007
March 04, 2026	60.21	59.73	59.73	61.02	59.35	722,058
March 03, 2026	59.73	60.52	60.52	60.98	59.03	701,907
March 02, 2026	62.19	61.17	61.17	62.52	60.78	1.08M
February 27, 2026	63.25	63.58	63.58	64.41	62.82	1.04M
February 26, 2026	63.63	63.47	63.47	63.75	62.9	550,365
February 25, 2026	64.67	63.06	63.06	64.96	61.85	716,000
February 24, 2026	64.55	64.85	64.85	65.86	64.55	600,441
February 23, 2026	65.4	64.36	64.36	65.44	63.24	875,032
February 20, 2026	65.11	65.3	0	66.29	64.58	603,857
February 19, 2026	65.61	64.81	0	66	64.36	685,164
February 18, 2026	65.42	65.8	0	66.81	65.17	800,400
February 17, 2026	66.33	65.75	0	66.88	64.12	903,209
February 13, 2026	64.41	66.36	0	67.57	64.1	1.52M
February 12, 2026	64.25	63.96	0	66	63.78	1.08M
February 11, 2026	62.63	63.92	0	64.01	62.45	741,023
February 10, 2026	61.97	63.51	0	63.82	61.49	923,866
February 09, 2026	61.02	60.48	0	61.5	59.89	594,120
February 06, 2026	61.85	60.94	0	62.9	60.32	1.6M
February 05, 2026	60.92	61.61	0	62.56	60.45	1.17M
February 04, 2026	60.39	61.25	0	63.11	59.72	1.42M
February 03, 2026	57.4	59.41	0	61.2	57.3	1.57M
February 02, 2026	57.48	57.56	0	58.22	56.8	923,329
January 30, 2026	56.99	57.54	0	58.07	56.31	1.46M
January 29, 2026	57.02	57.78	0	58.22	56	1.41M
January 28, 2026	57.6	57.95	0	59.28	57.12	1.26M
January 27, 2026	57.96	57.56	0	58.24	57.44	718,300
January 26, 2026	59.33	58.51	0	59.33	58.18	1.04M
January 23, 2026	60.15	59.04	0	60.28	58.63	843,209
January 22, 2026	62.02	60.37	0	62.6	59.98	1.04M
January 21, 2026	60.57	61.65	0	62.34	60.4	1.03M
January 20, 2026	59.7	60.16	0	61.19	59.53	1.43M
January 16, 2026	62	61.32	0	62.84	60.65	1.28M
January 15, 2026	61.84	62.24	0	62.56	61.25	850,343
January 14, 2026	62.35	61.63	0	62.86	60.98	1.51M
January 13, 2026	61.73	62.58	0	62.83	61.6	1.04M
January 12, 2026	60.94	61.71	0	62.36	60.65	1.49M
January 09, 2026	58.99	61.61	0	61.84	58.84	1.58M
January 08, 2026	54.84	57.61	0	57.99	54.46	1.12M
January 07, 2026	57.55	55.24	0	58.25	54.79	2.09M
January 06, 2026	57.01	57.19	0	57.32	55.95	1.69M
January 05, 2026	56.65	58.06	0	58.63	56.51	1.02M
January 02, 2026	56.51	57.07	0	57.16	56	901,600
December 31, 2025	56.91	56.41	0	57.29	56.37	1.21M
December 30, 2025	56.67	56.95	0	57.14	56.51	984,515
December 29, 2025	57.5	56.94	0	57.59	56.72	1.1M
December 26, 2025	57.4	57.31	0	57.52	56.77	946,476
December 24, 2025	56.51	57.42	0	57.5	56.25	741,000
December 23, 2025	56.5	56.83	0	56.86	56.02	1.36M
December 22, 2025	57.15	56.45	0	57.5	56.06	1.86M
December 19, 2025	56.45	57.39	0	59.62	56.36	5.89M
December 18, 2025	64.13	62.75	0	64.13	61.89	2.78M
December 17, 2025	62.64	62.94	0	64.19	61.94	1.84M
December 16, 2025	65.22	63.91	0	65.27	63.38	1.67M