5 DAY PERFORMANCE
-9.66%
1 MONTH PERFORMANCE
-18.81%
3 MONTH PERFORMANCE
-20.45%
6 MONTH PERFORMANCE
-35.63%
YEAR-TO-DATE PERFORMANCE
-20.91%
1 YEAR PERFORMANCE
-22.46%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $51.13 | $50.81 (-0.63%) | $55.74 | $49.71 | 53,538 | |
| 04/08/2025 | $55.74 | $51.98 (-6.75%) | $55.89 | $51.48 | 1.60 M | $3.79 B |
| 04/07/2025 | $56.37 | $54.65 (-3.05%) | $59.19 | $54.27 | 2.19 M | $3.99 B |
| 04/04/2025 | $54.26 | $57.54 (6.04%) | $58.70 | $54.02 | 1.79 M | $4.20 B |
| 04/03/2025 | $57.19 | $55.61 (-2.76%) | $57.19 | $54.91 | 1.79 M | $4.06 B |
| 04/02/2025 | $57.55 | $58.93 (2.4%) | $59.07 | $57.47 | 1.07 M | $4.30 B |
| 04/01/2025 | $58.47 | $58.37 (-0.17%) | $58.47 | $57.10 | 1.57 M | $4.26 B |
| 03/31/2025 | $57.32 | $58.12 (1.4%) | $58.75 | $56.58 | 2.48 M | $4.24 B |
| 03/28/2025 | $59.58 | $57.73 (-3.11%) | $59.58 | $57.58 | 1.20 M | $4.21 B |
| 03/27/2025 | $59.22 | $59.21 (-0.02%) | $60.04 | $58.97 | 1.04 M | $4.32 B |
| 03/26/2025 | $58.65 | $59.11 (0.78%) | $59.83 | $58.59 | 1.35 M | $4.31 B |
| 03/25/2025 | $56.59 | $58.57 (3.5%) | $60.40 | $56.41 | 5.44 M | $4.27 B |
| 03/24/2025 | $60.10 | $61.79 (2.81%) | $61.89 | $59.90 | 2.83 M | $4.51 B |
| 03/21/2025 | $59.30 | $59.75 (0.76%) | $60.20 | $58.80 | 4.46 M | $4.36 B |
| 03/20/2025 | $61.36 | $61.27 (-0.15%) | $62.90 | $61.03 | 1.20 M | $4.47 B |
| 03/19/2025 | $60.13 | $61.52 (2.31%) | $62.00 | $59.99 | 1.35 M | $4.49 B |
| 03/18/2025 | $60.50 | $60.27 (-0.38%) | $60.95 | $59.89 | 1.20 M | $4.40 B |
| 03/17/2025 | $60.50 | $60.61 (0.18%) | $60.61 | $59.40 | 1.09 M | $4.42 B |
| 03/14/2025 | $60.46 | $60.64 (0.3%) | $60.82 | $59.53 | 1.43 M | $4.43 B |
| 03/13/2025 | $61.19 | $59.89 (-2.12%) | $61.99 | $59.63 | 1.34 M | $4.37 B |
| 03/12/2025 | $62.78 | $61.41 (-2.18%) | $63.07 | $60.76 | 1.44 M | $4.48 B |
| 03/11/2025 | $63.89 | $62.64 (-1.96%) | $64.56 | $62.54 | 1.24 M | $4.57 B |
| 03/10/2025 | $64.22 | $63.98 (-0.37%) | $66.27 | $63.93 | 1.29 M | $4.67 B |
| 03/07/2025 | $64.28 | $64.02 (-0.4%) | $64.68 | $63.08 | 1.16 M | $4.67 B |
| 03/06/2025 | $62.84 | $64.43 (2.53%) | $64.64 | $62.27 | 1.77 M | $4.70 B |
| 03/05/2025 | $60.74 | $61.95 (1.99%) | $61.98 | $60.53 | 920,136 | $4.52 B |
| 03/04/2025 | $59.27 | $60.74 (2.48%) | $61.57 | $59.00 | 1.51 M | $4.43 B |
| 03/03/2025 | $60.99 | $59.85 (-1.87%) | $61.35 | $59.50 | 874,337 | $4.37 B |
| 02/28/2025 | $61.05 | $61.00 (-0.08%) | $61.74 | $60.43 | 900,221 | $4.45 B |
| 02/27/2025 | $61.80 | $61.01 (-1.28%) | $62.52 | $60.90 | 786,300 | $4.45 B |
| 02/26/2025 | $63.00 | $62.13 (-1.38%) | $63.17 | $61.71 | 967,376 | $4.53 B |
| 02/25/2025 | $61.58 | $63.19 (2.61%) | $63.69 | $61.38 | 1.06 M | $4.61 B |
| 02/24/2025 | $61.40 | $61.11 (-0.47%) | $61.82 | $59.89 | 1.41 M | $4.46 B |
| 02/21/2025 | $63.52 | $61.26 (-3.56%) | $63.52 | $61.10 | 825,333 | $4.47 B |
| 02/20/2025 | $61.80 | $62.83 (1.67%) | $62.96 | $61.68 | 1.13 M | $4.59 B |
| 02/19/2025 | $61.25 | $62.10 (1.39%) | $62.59 | $60.96 | 1.42 M | $4.53 B |
| 02/18/2025 | $64.30 | $63.68 (-0.96%) | $64.63 | $62.86 | 977,230 | $4.65 B |
| 02/14/2025 | $65.00 | $64.99 (-0.02%) | $66.20 | $64.43 | 1.03 M | $4.74 B |
| 02/13/2025 | $64.73 | $64.17 (-0.87%) | $64.73 | $63.32 | 1.05 M | $4.68 B |
| 02/12/2025 | $62.85 | $63.94 (1.73%) | $63.94 | $61.71 | 2.13 M | $4.67 B |
| 02/11/2025 | $63.82 | $64.22 (0.63%) | $64.65 | $63.78 | 940,100 | $4.69 B |
| 02/10/2025 | $63.94 | $64.08 (0.22%) | $64.38 | $63.70 | 1.34 M | $4.68 B |
| 02/07/2025 | $65.66 | $63.45 (-3.37%) | $65.77 | $63.00 | 1.57 M | $4.63 B |
| 02/06/2025 | $67.00 | $66.42 (-0.87%) | $67.69 | $66.08 | 1.39 M | $4.85 B |
| 02/05/2025 | $67.64 | $67.31 (-0.49%) | $67.64 | $66.29 | 1.34 M | $4.91 B |
| 02/04/2025 | $65.14 | $66.50 (2.09%) | $66.90 | $65.05 | 1.24 M | $4.85 B |
| 02/03/2025 | $65.72 | $65.42 (-0.46%) | $66.75 | $64.77 | 1.47 M | $4.77 B |
| 01/31/2025 | $68.19 | $67.10 (-1.6%) | $68.48 | $66.77 | 1.37 M | $4.90 B |
| 01/30/2025 | $67.70 | $68.76 (1.57%) | $69.64 | $67.36 | 907,300 | $5.02 B |
| 01/29/2025 | $68.08 | $67.12 (-1.41%) | $68.80 | $66.60 | 1.40 M | $4.90 B |
| 01/28/2025 | $69.45 | $68.37 (-1.56%) | $69.58 | $68.29 | 1.47 M | $4.99 B |
| 01/27/2025 | $67.10 | $70.05 (4.4%) | $70.47 | $67.10 | 1.90 M | $5.11 B |
| 01/24/2025 | $67.72 | $66.85 (-1.28%) | $67.72 | $66.62 | 665,000 | $4.88 B |
| 01/23/2025 | $67.58 | $67.72 (0.21%) | $68.49 | $66.99 | 1.29 M | $4.94 B |
| 01/22/2025 | $66.37 | $67.85 (2.23%) | $67.92 | $66.37 | 1.01 M | $4.95 B |
| 01/21/2025 | $68.90 | $67.03 (-2.71%) | $69.48 | $66.77 | 1.25 M | $4.89 B |
| 01/17/2025 | $69.58 | $67.89 (-2.43%) | $69.75 | $67.39 | 1.38 M | $4.95 B |
| 01/16/2025 | $68.00 | $68.25 (0.37%) | $68.38 | $66.14 | 1.46 M | $4.98 B |
| 01/15/2025 | $71.46 | $68.52 (-4.11%) | $71.65 | $68.19 | 2.81 M | $5.00 B |
| 01/14/2025 | $71.63 | $67.17 (-6.23%) | $72.64 | $65.30 | 5.90 M | $4.90 B |
| 01/13/2025 | $62.83 | $64.08 (1.99%) | $64.25 | $62.42 | 2.89 M | $4.68 B |
| 01/10/2025 | $65.40 | $63.19 (-3.38%) | $65.55 | $62.85 | 1.37 M | $4.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
