KB Home Common Stock (KBH)

Last Price47.90

Change-0.53 (-1.09%)

NYSE · Last Trade: Nov 14th, 12:48 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For KB Home Common Stock (KBH)

Date Range:

2026-08-14 - 2026-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	48.47	48.64	47.63	47.90	799,814	47.90
11/12/2026	50.31	50.48	48.31	48.43	957,421	48.43
11/11/2026	49.75	50.23	48.98	50.04	988,517	49.79
11/10/2026	50.82	51.34	49.80	50.47	1,091,448	50.22
11/09/2026	51.53	52.60	51.29	52.01	892,726	51.75
11/06/2026	50.71	51.77	50.27	50.70	988,639	50.45
11/05/2026	53.88	54.94	51.84	52.06	1,420,977	51.80
11/04/2026	51.25	53.53	51.22	53.12	1,880,442	52.85
11/03/2026	49.90	50.10	48.81	48.93	1,038,945	48.69
11/02/2026	48.49	50.71	48.46	50.66	1,330,938	50.41
10/30/2026	48.01	49.07	47.56	47.94	885,480	47.70
10/29/2026	46.40	47.71	46.40	47.66	1,158,475	47.42
10/28/2026	46.59	47.04	45.38	46.17	1,219,250	45.94
10/27/2026	46.31	46.80	45.51	46.77	942,183	46.54
10/26/2026	47.08	47.41	46.20	46.35	845,096	46.12
10/23/2026	45.62	47.32	45.33	47.05	1,773,413	46.81
10/22/2026	43.14	46.27	42.98	46.19	1,916,527	45.96
10/21/2026	43.45	43.64	42.66	43.01	1,571,297	42.80
10/20/2026	43.16	43.73	42.89	43.36	1,151,590	43.14
10/19/2026	43.46	43.85	42.44	42.59	1,228,265	42.38
10/16/2026	43.62	44.49	43.01	43.30	1,194,984	43.08
10/15/2026	43.28	44.11	43.02	43.65	1,610,450	43.43
10/14/2026	41.38	42.10	40.92	41.93	1,938,821	41.72
10/13/2026	42.06	42.47	41.27	42.20	2,241,637	41.99
10/12/2026	42.65	43.10	41.57	41.63	1,380,222	41.42
10/09/2026	44.10	44.10	42.88	43.13	1,585,251	42.91
10/08/2026	43.53	44.62	43.38	44.37	1,279,376	44.15
10/07/2026	44.57	44.70	43.37	43.98	1,529,382	43.76
10/06/2026	44.87	46.01	44.80	45.40	1,089,246	45.17
10/05/2026	45.42	45.62	44.75	45.04	1,421,000	44.81
10/02/2026	47.24	47.44	45.42	45.75	1,408,051	45.52
10/01/2026	45.67	46.64	44.92	46.54	1,288,442	46.31
9/30/2026	47.87	47.87	46.42	46.47	1,090,286	46.24
9/29/2026	47.87	48.02	47.02	47.42	1,233,051	47.18
9/28/2026	47.58	48.66	47.38	47.88	1,507,601	47.64
9/25/2026	47.90	48.12	47.20	48.01	1,521,607	47.77
9/24/2026	47.14	47.86	46.58	47.65	1,964,615	47.41
9/23/2026	47.15	48.91	47.02	47.15	4,278,188	46.91
9/22/2026	49.39	49.88	48.24	48.59	3,503,361	48.35
9/21/2026	47.57	48.41	47.24	47.86	1,540,465	47.62
9/18/2026	47.98	48.39	46.79	47.12	3,626,674	46.88
9/17/2026	49.93	50.24	48.32	48.54	2,203,902	48.30
9/16/2026	49.69	49.84	47.85	48.67	2,250,776	48.43
9/15/2026	49.61	49.83	48.77	49.52	1,474,138	49.27
9/14/2026	48.48	50.10	48.48	49.57	2,270,184	49.32
9/11/2026	48.47	49.31	47.41	49.16	2,126,150	48.91
9/10/2026	48.88	49.96	47.34	47.75	1,477,868	47.51
9/09/2026	50.20	50.54	48.74	49.73	1,186,645	49.48
9/08/2026	51.34	51.76	50.14	50.20	834,235	49.95
9/04/2026	52.12	52.57	51.75	52.25	584,729	51.99
9/03/2026	52.92	53.60	52.01	52.31	695,402	52.05
9/02/2026	52.47	52.71	52.08	52.08	768,904	51.82
9/01/2026	53.00	53.70	52.16	52.22	657,530	51.96
8/31/2026	54.16	54.46	53.20	53.30	726,437	53.03
8/28/2026	55.03	55.75	54.14	54.86	721,973	54.59
8/27/2026	55.38	55.58	54.19	54.72	1,155,611	54.45
8/26/2026	56.87	57.14	56.02	56.08	762,699	55.80
8/25/2026	56.53	57.18	55.40	57.11	759,447	56.82
8/24/2026	55.73	56.49	55.14	55.64	778,770	55.36
8/21/2026	54.92	55.93	54.27	55.37	822,327	55.09
8/20/2026	54.94	55.52	54.15	54.46	808,919	54.19
8/19/2026	55.51	57.39	55.50	56.40	1,028,474	56.12
8/18/2026	55.51	55.55	53.91	53.97	731,953	53.70
8/17/2026	55.55	55.59	54.72	55.44	879,264	55.16
8/14/2026	56.05	56.63	55.62	56.06	566,618	55.78