KB Home - KBH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.11	65.3	65.3	66.29	64.58	603,857
February 19, 2026	65.61	64.81	64.81	66	64.36	685,164
February 18, 2026	65.42	65.8	65.8	66.81	65.17	800,400
February 17, 2026	66.33	65.75	65.75	66.88	64.12	903,209
February 13, 2026	64.41	66.36	66.36	67.57	64.1	1.52M
February 12, 2026	64.25	63.96	63.96	66	63.78	1.08M
February 11, 2026	62.63	63.92	63.92	64.01	62.45	741,023
February 10, 2026	61.97	63.51	63.51	63.82	61.49	923,866
February 09, 2026	61.02	60.48	60.48	61.5	59.89	594,120
February 06, 2026	61.85	60.94	60.94	62.9	60.32	1.6M
February 05, 2026	60.92	61.61	61.61	62.56	60.45	1.17M
February 04, 2026	60.39	61.25	61	63.11	59.72	1.42M
February 03, 2026	57.4	59.41	59.41	61.2	57.3	1.42M
February 02, 2026	57.48	57.56	57.56	58.22	56.8	923,329
January 30, 2026	56.99	57.54	57.54	58.07	56.31	1.46M
January 29, 2026	57.02	57.78	57.78	58.22	56	1.41M
January 28, 2026	57.6	57.95	57.95	59.28	57.12	1.26M
January 27, 2026	57.96	57.56	57.56	58.24	57.44	718,300
January 26, 2026	59.33	58.51	58.51	59.33	58.18	1.04M
January 23, 2026	60.15	59.04	59.04	60.28	58.63	843,209
January 22, 2026	62.02	60.37	60.37	62.6	59.98	1.04M
January 21, 2026	60.57	61.65	61.65	62.34	60.4	1.03M
January 20, 2026	59.7	60.16	60.16	61.19	59.53	1.43M
January 16, 2026	62	61.32	61.32	62.84	60.65	1.28M
January 15, 2026	61.84	62.24	62.24	62.56	61.25	850,343
January 14, 2026	62.35	61.63	61.63	62.86	60.98	1.51M
January 13, 2026	61.73	62.58	62.58	62.83	61.6	1.04M
January 12, 2026	60.94	61.71	61.71	62.36	60.65	1.49M
January 09, 2026	58.99	61.61	61.61	61.84	58.84	1.58M
January 08, 2026	54.84	57.61	57.61	57.99	54.46	1.12M
January 07, 2026	57.55	55.24	55.24	58.25	54.79	2.09M
January 06, 2026	57.01	57.19	57.19	57.32	55.95	1.69M
January 05, 2026	56.65	58.06	58.06	58.63	56.51	1.02M
January 02, 2026	56.51	57.07	57.07	57.16	56	901,600
December 31, 2025	56.91	56.41	56.41	57.29	56.37	1.21M
December 30, 2025	56.67	56.95	56.95	57.14	56.51	984,515
December 29, 2025	57.5	56.94	56.94	57.56	56.72	1.09M
December 26, 2025	57.4	57.31	57.31	57.52	56.77	946,476
December 24, 2025	56.51	57.42	57.42	57.5	56.25	741,000
December 23, 2025	56.5	56.83	56.83	56.86	56.02	1.36M
December 22, 2025	57.15	56.45	56.45	57.5	56.06	1.86M
December 19, 2025	56.45	57.39	57.39	59.62	56.36	5.89M
December 18, 2025	64.13	62.75	62.75	64.13	61.89	2.78M
December 17, 2025	62.64	62.94	62.94	64.19	61.94	1.84M
December 16, 2025	65.22	63.91	63.91	65.27	63.38	1.67M
December 15, 2025	65.95	65	65	66.18	64.65	1.17M
December 12, 2025	65.23	65.55	65.55	65.64	64.74	1.51M
December 11, 2025	65.14	65.07	65.07	66.05	64.73	1.24M
December 10, 2025	62.13	64.47	64.47	64.52	61.86	1.48M
December 09, 2025	61.49	61.69	61.69	62.39	61.23	793,806
December 08, 2025	64.15	62.39	62.39	64.16	62.13	1.02M
December 05, 2025	64.08	63.33	63.33	64.8	63.26	819,936
December 04, 2025	65.72	64.19	64.19	66.04	63.98	696,248
December 03, 2025	64.39	65.82	65.82	66.27	63.85	856,929
December 02, 2025	64.25	64.26	64.26	64.87	63.63	757,500
December 01, 2025	63.52	64.14	64.14	65.1	63.52	724,900
November 28, 2025	64.67	64.33	64.33	64.67	64.11	314,200
November 26, 2025	63.46	64.78	64.78	65.12	63.21	893,517
November 25, 2025	61.82	63.77	63.77	63.99	61.76	1.48M
November 24, 2025	61.38	61.14	61.14	61.77	60.51	927,836

KB Home (KBH) NYSE