KB Home - KBH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	58.66	58.06	58.06	58.79	57.67	606,401
November 18, 2025	58.18	58.37	58.37	58.78	57.62	642,400
November 17, 2025	59.98	58.55	58.55	59.98	58.48	738,319
November 14, 2025	60.09	60.16	60.16	61.49	59.63	591,313
November 13, 2025	60.59	60.31	60.31	61.79	60.15	626,200
November 12, 2025	61.68	61.32	61.07	62.42	60.85	651,807
November 11, 2025	61.5	61.54	61.29	61.81	60.8	629,818
November 10, 2025	60.88	60.96	60.71	61.39	60.18	670,019
November 07, 2025	60.58	60.84	60.59	61.09	59.83	728,100
November 06, 2025	60.44	60.66	60.41	60.99	60.16	652,022
November 05, 2025	60.86	60.48	60.23	61.28	60.04	837,421
November 04, 2025	60.62	60.9	60.65	61.26	59.78	911,113
November 03, 2025	61.8	61.05	60.8	62.02	60.71	756,700
October 31, 2025	61.8	62.42	62.42	62.81	61.38	1.03M
October 30, 2025	62.01	62.38	62.38	63.16	62.01	1.04M
October 29, 2025	62.99	62.71	62.71	64.43	61.79	1.69M
October 28, 2025	61.72	63.82	63.82	64.4	61.21	1.1M
October 27, 2025	63.17	63.11	63.11	64.15	62.89	777,300
October 24, 2025	63.65	63.03	63.03	64.17	62.98	731,008
October 23, 2025	62.64	63.02	63.02	63.26	61.82	759,436
October 22, 2025	62.7	62.56	62.56	63.79	62.41	986,468
October 21, 2025	60.65	63.45	63.45	63.75	60.28	1.26M
October 20, 2025	62.31	61.89	61.89	62.78	61.62	767,395
October 17, 2025	61.16	61.91	61.91	62.03	60.96	846,024
October 16, 2025	61.49	61.32	61.32	62.17	60.34	1.31M
October 15, 2025	61.47	61.62	61.62	62.41	61.08	1.56M
October 14, 2025	57.78	61.27	61.27	61.5	57.78	2.08M
October 13, 2025	57.71	58.03	58.03	58.23	57.21	1M
October 10, 2025	58.01	57.7	57.7	58.41	57.17	1.86M
October 09, 2025	59.88	57.59	57.59	60.18	57.23	2.28M
October 08, 2025	61.53	60.31	60.31	61.53	59.79	1.08M
October 07, 2025	63	61.17	61.17	63.34	60.78	1.32M
October 06, 2025	65.78	64.46	64.46	65.94	64.33	961,536
October 03, 2025	64.94	65.76	65.76	66.13	64.5	1.24M
October 02, 2025	64.41	64.73	64.73	64.92	63.63	789,421
October 01, 2025	64.22	64.67	64.67	64.89	63.54	812,400
September 30, 2025	64.13	63.64	63.64	64.44	62.33	803,513
September 29, 2025	63.34	64.14	64.14	64.29	62.84	1.11M
September 26, 2025	62.68	63.28	63.28	63.8	62.22	1.45M
September 25, 2025	62.74	61.99	61.99	65.38	61.99	2.93M
September 24, 2025	62.01	62.38	62.38	63.82	61.98	2.49M
September 23, 2025	62.8	62.41	62.41	63.16	61.74	1.14M
September 22, 2025	63.66	62.4	62.4	63.66	61.77	1.59M
September 19, 2025	64.14	63.94	63.94	65.3	63.6	3.71M
September 18, 2025	64.86	65.01	65.01	65.49	64.14	1.52M
September 17, 2025	65.98	65.03	65.03	68.41	64.45	1.64M
September 16, 2025	65.41	65.36	65.36	65.63	64.3	1.65M
September 15, 2025	66.07	65.19	65.19	66.07	64.27	1.39M
September 12, 2025	66.66	65.88	65.88	67	65.79	980,300
September 11, 2025	66.26	67.38	67.38	67.52	65.98	993,410
September 10, 2025	66.18	65.57	65.57	66.41	65.24	1M
September 09, 2025	67.5	65.92	65.92	67.75	65.27	1.23M
September 08, 2025	67.57	67.82	67.82	68	66.72	872,237
September 05, 2025	67.35	67.97	67.97	68.71	66.83	1.71M
September 04, 2025	64.18	65.95	65.95	66.21	64	1.23M
September 03, 2025	62.28	63.74	63.74	64.31	62.28	1.09M
September 02, 2025	62.43	62.73	62.73	63.37	62.34	1.05M
August 29, 2025	63.5	63.55	63.55	63.85	62.87	666,120
August 28, 2025	63.59	63.45	63.45	63.59	62.3	1.22M
August 27, 2025	62.88	63.32	63.32	63.86	62.71	720,757

KB Home (KBH) NYSE