KB Home - KBH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	63.76	63.16	63.16	63.98	63.05	1.39M
August 25, 2025	64.28	63.75	63.75	64.35	63.25	877,533
August 22, 2025	61	64.75	64.75	65.45	60.52	2.08M
August 21, 2025	60.72	60.58	60.58	60.86	59.6	1.21M
August 20, 2025	63.07	61.22	61.22	63.56	61.09	1.73M
August 19, 2025	62.94	63.28	63.28	64	62.7	1.12M
August 18, 2025	63.58	62.21	62.21	63.58	62.07	1.26M
August 15, 2025	63.83	62.88	62.88	64.24	62.58	1.42M
August 14, 2025	62.11	63.03	63.03	63.09	61.61	1.29M
August 13, 2025	62.04	63.71	63.71	64.32	61.5	1.77M
August 12, 2025	59.4	61.3	61.3	61.48	58.65	2.26M
August 11, 2025	59.72	58.8	58.8	60.22	58.05	1.17M
August 08, 2025	58.89	59.58	59.58	59.75	58.76	1.16M
August 07, 2025	59.25	58.77	58.77	59.97	58.65	1.3M
August 06, 2025	59.5	58.64	58.39	59.86	58.57	1.3M
August 05, 2025	58.01	59.27	59.02	59.82	57.96	1.52M
August 04, 2025	57.24	58.14	57.89	58.4	57.19	1.29M
August 01, 2025	55.98	57.19	56.95	57.44	55.76	1.53M
July 31, 2025	54.35	55.26	55.02	55.65	54.22	1.14M
July 30, 2025	56.77	55.16	54.92	57.13	54.81	1.25M
July 29, 2025	57.06	56.87	56.63	57.2	56.4	1.08M
July 28, 2025	56.47	57.03	56.79	57.48	55.79	1.2M
July 25, 2025	56.94	56.86	56.62	56.94	55.73	1.27M
July 24, 2025	57.95	56.55	56.31	58.41	56.33	1.55M
July 23, 2025	59.47	58.7	58.45	59.62	58.13	1.72M
July 22, 2025	56.1	59.01	58.76	59.52	56.01	2.37M
July 21, 2025	54.24	54.23	54	54.75	54.04	1.2M
July 18, 2025	55.8	53.89	53.66	56.1	53.42	1.67M
July 17, 2025	54.88	55.6	55.36	55.78	54.66	1.78M
July 16, 2025	53.9	54.85	54.62	55.23	53.48	1.94M
July 15, 2025	55.73	53.63	53.63	55.78	53.14	3.12M
July 14, 2025	55.29	55.32	55.32	55.55	54.38	1.08M
July 11, 2025	55.14	55.6	55.6	56.28	55	1.37M

KB Home (KBH) NYSE