KB Home (KBH)
NYSE: KBH · Real-Time Price · USD
55.88
+1.92 (3.56%)
May 12, 2025, 1:41 PM - Market open
KB Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 56.55 | 58.08 | 55.30 | 55.59 | - | 3.02% | 333,533 |
| May 9, 2025 | 54.46 | 54.65 | 53.75 | 53.96 | 53.96 | -0.74% | 760,858 |
| May 8, 2025 | 54.20 | 55.10 | 53.88 | 54.36 | 54.36 | 1.21% | 1,104,162 |
| May 7, 2025 | 53.49 | 54.18 | 53.24 | 53.71 | 53.46 | 1.45% | 1,309,375 |
| May 6, 2025 | 54.25 | 54.90 | 52.86 | 52.94 | 52.70 | -3.22% | 1,040,329 |
| May 5, 2025 | 54.50 | 55.37 | 54.49 | 54.70 | 54.45 | -0.42% | 1,131,879 |
| May 2, 2025 | 54.20 | 55.14 | 53.88 | 54.93 | 54.68 | 2.21% | 828,721 |
| May 1, 2025 | 53.81 | 54.67 | 53.30 | 53.74 | 53.49 | -0.54% | 1,093,410 |
| Apr 30, 2025 | 52.54 | 54.17 | 52.02 | 54.03 | 53.78 | 1.46% | 1,222,987 |
| Apr 29, 2025 | 53.45 | 54.06 | 52.52 | 53.25 | 53.01 | -1.24% | 2,179,607 |
| Apr 28, 2025 | 53.68 | 54.43 | 53.24 | 53.92 | 53.67 | 0.41% | 1,105,305 |
| Apr 25, 2025 | 53.96 | 53.96 | 53.28 | 53.70 | 53.45 | -1.05% | 935,971 |
| Apr 24, 2025 | 53.78 | 54.47 | 52.97 | 54.27 | 54.02 | 1.50% | 1,121,999 |
| Apr 23, 2025 | 54.43 | 56.03 | 53.45 | 53.47 | 53.23 | -0.35% | 1,224,121 |
| Apr 22, 2025 | 51.94 | 53.72 | 51.77 | 53.66 | 53.41 | 5.07% | 1,485,858 |
| Apr 21, 2025 | 51.25 | 51.57 | 50.50 | 51.07 | 50.84 | -1.16% | 1,115,890 |
| Apr 17, 2025 | 50.35 | 51.99 | 50.00 | 51.67 | 51.43 | 3.03% | 1,795,785 |
| Apr 16, 2025 | 51.04 | 51.40 | 49.70 | 50.15 | 49.92 | -1.74% | 1,290,492 |
| Apr 15, 2025 | 50.93 | 51.93 | 50.62 | 51.04 | 50.81 | 0.04% | 1,328,557 |
| Apr 14, 2025 | 51.85 | 51.97 | 50.07 | 51.02 | 50.79 | 0.24% | 1,205,886 |
| Apr 11, 2025 | 50.97 | 51.07 | 48.90 | 50.90 | 50.67 | -0.97% | 2,917,239 |
| Apr 10, 2025 | 52.69 | 53.63 | 50.19 | 51.40 | 51.17 | -4.89% | 1,991,538 |
| Apr 9, 2025 | 50.97 | 55.35 | 49.75 | 54.04 | 53.79 | 3.96% | 2,086,924 |
| Apr 8, 2025 | 55.74 | 55.89 | 51.48 | 51.98 | 51.74 | -4.89% | 1,604,124 |
| Apr 7, 2025 | 56.37 | 59.19 | 54.27 | 54.65 | 54.40 | -5.02% | 2,191,330 |
| Apr 4, 2025 | 54.26 | 58.70 | 54.02 | 57.54 | 57.28 | 3.47% | 1,785,178 |
| Apr 3, 2025 | 57.19 | 57.19 | 54.91 | 55.61 | 55.36 | -5.63% | 1,787,828 |
| Apr 2, 2025 | 57.55 | 59.07 | 57.47 | 58.93 | 58.66 | 0.96% | 1,068,297 |
| Apr 1, 2025 | 58.47 | 58.47 | 57.10 | 58.37 | 58.10 | 0.43% | 1,572,883 |
| Mar 31, 2025 | 57.32 | 58.75 | 56.58 | 58.12 | 57.85 | 0.68% | 2,475,862 |
| Mar 28, 2025 | 59.58 | 59.58 | 57.58 | 57.73 | 57.47 | -2.50% | 1,201,820 |
| Mar 27, 2025 | 59.22 | 60.04 | 58.97 | 59.21 | 58.94 | 0.17% | 1,038,436 |
| Mar 26, 2025 | 58.65 | 59.83 | 58.59 | 59.11 | 58.84 | 0.92% | 1,351,636 |
| Mar 25, 2025 | 56.59 | 60.40 | 56.41 | 58.57 | 58.30 | -5.21% | 5,438,207 |
| Mar 24, 2025 | 60.10 | 61.89 | 59.90 | 61.79 | 61.51 | 3.41% | 2,828,871 |
| Mar 21, 2025 | 59.30 | 60.20 | 58.80 | 59.75 | 59.48 | -2.48% | 4,458,296 |
| Mar 20, 2025 | 61.36 | 62.90 | 61.03 | 61.27 | 60.99 | -0.41% | 1,203,524 |
| Mar 19, 2025 | 60.13 | 62.00 | 59.99 | 61.52 | 61.24 | 2.07% | 1,352,408 |
| Mar 18, 2025 | 60.50 | 60.95 | 59.89 | 60.27 | 59.99 | -0.56% | 1,204,436 |
| Mar 17, 2025 | 60.50 | 60.61 | 59.40 | 60.61 | 60.33 | -0.05% | 1,088,667 |
| Mar 14, 2025 | 60.46 | 60.82 | 59.53 | 60.64 | 60.36 | 1.25% | 1,432,502 |
| Mar 13, 2025 | 61.19 | 61.99 | 59.63 | 59.89 | 59.62 | -2.48% | 1,335,751 |
| Mar 12, 2025 | 62.78 | 63.07 | 60.76 | 61.41 | 61.13 | -1.96% | 1,441,498 |
| Mar 11, 2025 | 63.89 | 64.56 | 62.54 | 62.64 | 62.35 | -2.09% | 1,235,655 |
| Mar 10, 2025 | 64.22 | 66.27 | 63.93 | 63.98 | 63.69 | -0.06% | 1,283,939 |
| Mar 7, 2025 | 64.28 | 64.68 | 63.08 | 64.02 | 63.73 | -0.64% | 1,163,702 |
| Mar 6, 2025 | 62.84 | 64.64 | 62.27 | 64.43 | 64.14 | 4.00% | 1,767,485 |
| Mar 5, 2025 | 60.74 | 61.98 | 60.53 | 61.95 | 61.67 | 1.99% | 920,136 |
| Mar 4, 2025 | 59.27 | 61.57 | 59.00 | 60.74 | 60.46 | 1.49% | 1,508,830 |
| Mar 3, 2025 | 60.99 | 61.35 | 59.50 | 59.85 | 59.58 | -1.89% | 874,337 |