5 DAY PERFORMANCE
+7.97%
1 MONTH PERFORMANCE
-0.11%
3 MONTH PERFORMANCE
+7.00%
6 MONTH PERFORMANCE
+10.09%
YEAR-TO-DATE PERFORMANCE
+9.24%
1 YEAR PERFORMANCE
-5.69%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $58.99 | $61.61 (4.44%) | $61.84 | $58.84 | 1.33 M | $3.93 B |
| 01/08/2026 | $54.84 | $57.61 (5.05%) | $57.99 | $54.46 | 1.12 M | $3.67 B |
| 01/07/2026 | $57.55 | $55.24 (-4.01%) | $58.25 | $54.79 | 2.09 M | $3.52 B |
| 01/06/2026 | $57.01 | $57.19 (0.32%) | $57.32 | $55.95 | 1.69 M | $3.65 B |
| 01/05/2026 | $56.65 | $58.06 (2.49%) | $58.63 | $56.51 | 1.02 M | $3.70 B |
| 01/02/2026 | $56.51 | $57.07 (0.99%) | $57.16 | $56.00 | 901.60 K | $3.64 B |
| 12/31/2025 | $56.91 | $56.41 (-0.88%) | $57.29 | $56.37 | 1.21 M | $3.60 B |
| 12/30/2025 | $56.67 | $56.95 (0.49%) | $57.14 | $56.51 | 984.52 K | $3.63 B |
| 12/29/2025 | $57.50 | $56.94 (-0.97%) | $57.59 | $56.72 | 1.10 M | $3.63 B |
| 12/26/2025 | $57.40 | $57.31 (-0.16%) | $57.52 | $56.77 | 946.48 K | $3.65 B |
| 12/24/2025 | $56.51 | $57.42 (1.61%) | $57.50 | $56.25 | 741.00 K | $3.66 B |
| 12/23/2025 | $56.50 | $56.83 (0.58%) | $56.86 | $56.02 | 1.36 M | $3.62 B |
| 12/22/2025 | $57.15 | $56.45 (-1.22%) | $57.50 | $56.06 | 1.86 M | $3.60 B |
| 12/19/2025 | $56.45 | $57.39 (1.67%) | $59.62 | $56.36 | 5.89 M | $3.66 B |
| 12/18/2025 | $64.13 | $62.75 (-2.15%) | $64.13 | $61.89 | 2.78 M | $4.00 B |
| 12/17/2025 | $62.64 | $62.94 (0.48%) | $64.19 | $61.94 | 1.84 M | $4.01 B |
| 12/16/2025 | $65.22 | $63.91 (-2.01%) | $65.27 | $63.38 | 1.67 M | $4.07 B |
| 12/15/2025 | $65.95 | $65.00 (-1.44%) | $66.18 | $64.65 | 1.17 M | $4.14 B |
| 12/12/2025 | $65.23 | $65.55 (0.49%) | $65.64 | $64.74 | 1.51 M | $4.35 B |
| 12/11/2025 | $65.14 | $65.07 (-0.11%) | $66.05 | $64.73 | 1.24 M | $4.32 B |
| 12/10/2025 | $62.13 | $64.47 (3.77%) | $64.52 | $61.86 | 1.48 M | $4.28 B |
| 12/09/2025 | $61.49 | $61.69 (0.33%) | $62.39 | $61.23 | 793.81 K | $4.09 B |
| 12/08/2025 | $64.15 | $62.39 (-2.74%) | $64.16 | $62.13 | 1.02 M | $4.14 B |
| 12/05/2025 | $64.08 | $63.33 (-1.17%) | $64.80 | $63.26 | 819.94 K | $4.20 B |
| 12/04/2025 | $65.72 | $64.19 (-2.33%) | $66.04 | $63.98 | 696.25 K | $4.26 B |
| 12/03/2025 | $64.39 | $65.82 (2.22%) | $66.27 | $63.85 | 856.93 K | $4.37 B |
| 12/02/2025 | $64.25 | $64.26 (0.02%) | $64.87 | $63.63 | 757.50 K | $4.26 B |
| 12/01/2025 | $63.52 | $64.14 (0.98%) | $65.10 | $63.52 | 724.90 K | $4.26 B |
| 11/28/2025 | $64.67 | $64.33 (-0.53%) | $64.67 | $64.11 | 314.20 K | $4.27 B |
| 11/26/2025 | $63.46 | $64.78 (2.08%) | $65.12 | $63.21 | 893.52 K | $4.30 B |
| 11/25/2025 | $61.82 | $63.77 (3.15%) | $63.99 | $61.76 | 1.48 M | $4.23 B |
| 11/24/2025 | $61.38 | $61.14 (-0.39%) | $61.77 | $60.51 | 927.84 K | $4.06 B |
| 11/21/2025 | $58.42 | $61.66 (5.55%) | $62.67 | $58.31 | 1.35 M | $4.09 B |
| 11/20/2025 | $58.14 | $57.87 (-0.46%) | $58.90 | $57.63 | 944.52 K | $3.84 B |
| 11/19/2025 | $58.66 | $58.06 (-1.02%) | $58.79 | $57.67 | 606.40 K | $3.85 B |
| 11/18/2025 | $58.18 | $58.37 (0.33%) | $58.78 | $57.62 | 642.40 K | $3.87 B |
| 11/17/2025 | $59.98 | $58.55 (-2.38%) | $59.98 | $58.48 | 738.32 K | $3.89 B |
| 11/14/2025 | $60.09 | $60.16 (0.12%) | $61.49 | $59.63 | 591.31 K | $3.99 B |
| 11/13/2025 | $60.59 | $60.31 (-0.46%) | $61.79 | $60.15 | 626.20 K | $4.00 B |
| 11/12/2025 | $61.68 | $61.32 (-0.58%) | $62.42 | $60.85 | 651.81 K | $4.07 B |
| 11/11/2025 | $61.50 | $61.54 (0.07%) | $61.81 | $60.80 | 629.82 K | $4.08 B |
| 11/10/2025 | $60.88 | $60.96 (0.13%) | $61.39 | $60.18 | 670.02 K | $4.05 B |
| 11/07/2025 | $60.58 | $60.84 (0.43%) | $61.09 | $59.83 | 728.10 K | $4.04 B |
| 11/06/2025 | $60.44 | $60.66 (0.36%) | $60.99 | $60.16 | 652.02 K | $4.03 B |
| 11/05/2025 | $60.86 | $60.48 (-0.62%) | $61.28 | $60.04 | 837.42 K | $4.01 B |
| 11/04/2025 | $60.62 | $60.90 (0.46%) | $61.26 | $59.78 | 911.11 K | $4.04 B |
| 11/03/2025 | $61.80 | $61.05 (-1.21%) | $62.02 | $60.71 | 756.70 K | $4.05 B |
| 10/31/2025 | $61.80 | $62.42 (1%) | $62.81 | $61.38 | 1.03 M | $4.14 B |
| 10/30/2025 | $62.01 | $62.38 (0.6%) | $63.16 | $62.01 | 1.04 M | $4.14 B |
| 10/29/2025 | $62.99 | $62.71 (-0.44%) | $64.43 | $61.80 | 2.06 M | $4.16 B |
| 10/28/2025 | $61.72 | $63.82 (3.4%) | $64.40 | $61.21 | 1.10 M | $4.24 B |
| 10/27/2025 | $63.17 | $63.11 (-0.09%) | $64.15 | $62.89 | 777.30 K | $4.19 B |
| 10/24/2025 | $63.65 | $63.03 (-0.97%) | $64.17 | $62.98 | 731.01 K | $4.18 B |
| 10/23/2025 | $62.64 | $63.02 (0.61%) | $63.26 | $61.82 | 759.44 K | $4.18 B |
| 10/22/2025 | $62.70 | $62.56 (-0.22%) | $63.79 | $62.41 | 986.47 K | $4.15 B |
| 10/21/2025 | $60.65 | $63.45 (4.62%) | $63.75 | $60.28 | 1.26 M | $4.21 B |
| 10/20/2025 | $62.31 | $61.89 (-0.67%) | $62.78 | $61.62 | 767.40 K | $4.11 B |
| 10/17/2025 | $61.16 | $61.91 (1.23%) | $62.03 | $60.96 | 845.80 K | $4.11 B |
| 10/16/2025 | $61.49 | $61.32 (-0.28%) | $62.17 | $60.34 | 1.31 M | $4.07 B |
| 10/15/2025 | $61.47 | $61.62 (0.24%) | $62.41 | $61.08 | 1.56 M | $4.09 B |
| 10/14/2025 | $57.78 | $61.27 (6.04%) | $61.50 | $57.78 | 2.08 M | $4.07 B |
| 10/13/2025 | $57.71 | $58.03 (0.55%) | $58.23 | $57.21 | 1.00 M | $3.85 B |
| 10/10/2025 | $58.01 | $57.70 (-0.53%) | $58.41 | $57.17 | 1.86 M | $3.83 B |
| 10/09/2025 | $59.88 | $57.59 (-3.82%) | $60.18 | $57.23 | 2.28 M | $3.82 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.
