5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
-8.03%
3 MONTH PERFORMANCE
-16.47%
6 MONTH PERFORMANCE
-28.12%
YEAR-TO-DATE PERFORMANCE
-22.96%
1 YEAR PERFORMANCE
-27.17%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $52.96 | $50.61 (-4.44%) | $53.72 | $50.55 | 1.70 M | $3.62 B |
| 06/16/2025 | $52.86 | $52.99 (0.25%) | $53.10 | $52.19 | 1.10 M | $3.79 B |
| 06/13/2025 | $52.75 | $52.44 (-0.59%) | $53.54 | $52.04 | 1.06 M | $3.75 B |
| 06/12/2025 | $53.19 | $53.77 (1.09%) | $54.05 | $52.76 | 1.19 M | $3.85 B |
| 06/11/2025 | $55.53 | $53.42 (-3.8%) | $55.95 | $53.30 | 1.34 M | $3.82 B |
| 06/10/2025 | $53.81 | $54.74 (1.73%) | $54.99 | $53.28 | 1.32 M | $3.92 B |
| 06/09/2025 | $52.49 | $52.95 (0.88%) | $53.28 | $51.76 | 1.41 M | $3.79 B |
| 06/06/2025 | $52.90 | $51.62 (-2.42%) | $53.25 | $51.50 | 1.45 M | $3.69 B |
| 06/05/2025 | $52.81 | $52.95 (0.27%) | $53.43 | $52.26 | 806.92 K | $3.79 B |
| 06/04/2025 | $51.85 | $53.03 (2.28%) | $53.33 | $51.82 | 850.60 K | $3.79 B |
| 06/03/2025 | $50.85 | $51.79 (1.85%) | $51.99 | $50.59 | 992.73 K | $3.70 B |
| 06/02/2025 | $51.07 | $50.99 (-0.16%) | $51.20 | $49.95 | 1.05 M | $3.65 B |
| 05/30/2025 | $51.58 | $51.58 (0%) | $51.94 | $51.08 | 1.02 M | $3.69 B |
| 05/29/2025 | $52.01 | $51.78 (-0.44%) | $52.21 | $51.02 | 820.38 K | $3.70 B |
| 05/28/2025 | $53.20 | $51.43 (-3.33%) | $53.20 | $51.39 | 986.42 K | $3.68 B |
| 05/27/2025 | $51.98 | $53.29 (2.52%) | $53.32 | $51.35 | 1.03 M | $3.81 B |
| 05/23/2025 | $50.67 | $51.24 (1.12%) | $51.51 | $50.64 | 1.45 M | $3.67 B |
| 05/22/2025 | $50.84 | $51.23 (0.77%) | $51.44 | $50.35 | 1.23 M | $3.66 B |
| 05/21/2025 | $52.77 | $51.38 (-2.63%) | $53.22 | $51.03 | 922.10 K | $3.68 B |
| 05/20/2025 | $53.48 | $53.21 (-0.5%) | $54.05 | $52.93 | 675.14 K | $3.81 B |
| 05/19/2025 | $53.73 | $53.96 (0.43%) | $54.34 | $53.31 | 612.72 K | $3.86 B |
| 05/16/2025 | $54.25 | $55.05 (1.47%) | $55.09 | $54.23 | 664.10 K | $3.94 B |
| 05/15/2025 | $54.28 | $54.39 (0.2%) | $54.50 | $53.22 | 693.60 K | $3.89 B |
| 05/14/2025 | $55.66 | $53.91 (-3.14%) | $55.93 | $53.84 | 1.28 M | $3.86 B |
| 05/13/2025 | $56.75 | $56.00 (-1.32%) | $56.75 | $55.76 | 1.25 M | $4.01 B |
| 05/12/2025 | $56.55 | $56.13 (-0.74%) | $58.08 | $55.30 | 1.10 M | $4.02 B |
| 05/09/2025 | $54.46 | $53.96 (-0.92%) | $54.65 | $53.75 | 760.90 K | $3.86 B |
| 05/08/2025 | $54.20 | $54.36 (0.3%) | $55.10 | $53.88 | 1.10 M | $3.89 B |
| 05/07/2025 | $53.49 | $53.71 (0.41%) | $54.18 | $53.24 | 1.31 M | $3.84 B |
| 05/06/2025 | $54.25 | $52.94 (-2.41%) | $54.90 | $52.86 | 1.04 M | $3.79 B |
| 05/05/2025 | $54.50 | $54.70 (0.37%) | $55.37 | $54.49 | 1.13 M | $3.91 B |
| 05/02/2025 | $54.20 | $54.93 (1.35%) | $55.14 | $53.88 | 828.72 K | $3.93 B |
| 05/01/2025 | $53.81 | $53.74 (-0.13%) | $54.67 | $53.30 | 1.09 M | $3.84 B |
| 04/30/2025 | $52.54 | $54.03 (2.84%) | $54.17 | $52.02 | 1.22 M | $3.87 B |
| 04/29/2025 | $53.45 | $53.25 (-0.37%) | $54.06 | $52.52 | 2.18 M | $3.81 B |
| 04/28/2025 | $53.68 | $53.92 (0.45%) | $54.43 | $53.24 | 1.11 M | $3.86 B |
| 04/25/2025 | $53.96 | $53.70 (-0.48%) | $53.96 | $53.28 | 935.97 K | $3.84 B |
| 04/24/2025 | $53.78 | $54.27 (0.91%) | $54.47 | $52.97 | 1.12 M | $3.88 B |
| 04/23/2025 | $54.43 | $53.47 (-1.76%) | $56.03 | $53.45 | 1.22 M | $3.83 B |
| 04/22/2025 | $51.94 | $53.66 (3.31%) | $53.72 | $51.77 | 1.49 M | $3.84 B |
| 04/21/2025 | $51.25 | $51.07 (-0.35%) | $51.57 | $50.50 | 1.12 M | $3.65 B |
| 04/17/2025 | $50.35 | $51.67 (2.62%) | $51.99 | $50.00 | 1.80 M | $3.70 B |
| 04/16/2025 | $51.04 | $50.15 (-1.74%) | $51.40 | $49.70 | 1.29 M | $3.59 B |
| 04/15/2025 | $50.93 | $51.04 (0.22%) | $51.93 | $50.62 | 1.33 M | $3.65 B |
| 04/14/2025 | $51.85 | $51.02 (-1.6%) | $51.97 | $50.07 | 1.21 M | $3.65 B |
| 04/11/2025 | $50.97 | $50.90 (-0.14%) | $51.07 | $48.90 | 2.92 M | $3.64 B |
| 04/10/2025 | $52.69 | $51.40 (-2.45%) | $53.63 | $50.19 | 1.99 M | $3.68 B |
| 04/09/2025 | $50.97 | $54.04 (6.02%) | $55.35 | $49.75 | 2.09 M | $3.87 B |
| 04/08/2025 | $55.74 | $51.98 (-6.75%) | $55.89 | $51.48 | 1.60 M | $3.72 B |
| 04/07/2025 | $56.37 | $54.65 (-3.05%) | $59.19 | $54.27 | 2.19 M | $3.91 B |
| 04/04/2025 | $54.26 | $57.54 (6.04%) | $58.70 | $54.02 | 1.79 M | $4.12 B |
| 04/03/2025 | $57.19 | $55.61 (-2.76%) | $57.19 | $54.91 | 1.79 M | $3.98 B |
| 04/02/2025 | $57.55 | $58.93 (2.4%) | $59.07 | $57.47 | 1.07 M | $4.22 B |
| 04/01/2025 | $58.47 | $58.37 (-0.17%) | $58.47 | $57.10 | 1.57 M | $4.18 B |
| 03/31/2025 | $57.32 | $58.12 (1.4%) | $58.75 | $56.58 | 2.48 M | $4.16 B |
| 03/28/2025 | $59.58 | $57.73 (-3.11%) | $59.58 | $57.58 | 1.20 M | $4.13 B |
| 03/27/2025 | $59.22 | $59.21 (-0.02%) | $60.04 | $58.97 | 1.04 M | $4.24 B |
| 03/26/2025 | $58.65 | $59.11 (0.78%) | $59.83 | $58.59 | 1.35 M | $4.23 B |
| 03/25/2025 | $56.59 | $58.57 (3.5%) | $60.40 | $56.41 | 5.44 M | $4.19 B |
| 03/24/2025 | $60.10 | $61.79 (2.81%) | $61.89 | $59.90 | 2.83 M | $4.42 B |
| 03/21/2025 | $59.30 | $59.75 (0.76%) | $60.20 | $58.80 | 4.46 M | $4.27 B |
| 03/20/2025 | $61.36 | $61.27 (-0.15%) | $62.90 | $61.03 | 1.20 M | $4.38 B |
| 03/19/2025 | $60.13 | $61.52 (2.31%) | $62.00 | $59.99 | 1.35 M | $4.40 B |
| 03/18/2025 | $60.50 | $60.27 (-0.38%) | $60.95 | $59.89 | 1.20 M | $4.31 B |
| 03/17/2025 | $60.50 | $60.61 (0.18%) | $60.61 | $59.40 | 1.09 M | $4.34 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.
