KB Home (KBH) Charts

$50.98

$0.6 (-1.16%)
Last update: 04:00 PM EST
Day's range
$49.95
Day's range
$51.2

5 DAY PERFORMANCE

-0.89%

1 MONTH PERFORMANCE

-7.21%

3 MONTH PERFORMANCE

-16.44%

6 MONTH PERFORMANCE

-38.69%

YEAR-TO-DATE PERFORMANCE

-22.44%

1 YEAR PERFORMANCE

-27.80%

KB Home Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/02/2025 $51.07 $50.99 (-0.16%) $51.20 $49.95 1.04 M $3.61 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
03/14/2025 $60.46 $60.64 (0.3%) $60.82 $59.53 1.43 M $4.34 B
03/13/2025 $61.19 $59.89 (-2.12%) $61.99 $59.63 1.34 M $4.28 B
03/12/2025 $62.78 $61.41 (-2.18%) $63.07 $60.76 1.44 M $4.39 B
03/11/2025 $63.89 $62.64 (-1.96%) $64.56 $62.54 1.24 M $4.48 B
03/10/2025 $64.22 $63.98 (-0.37%) $66.27 $63.93 1.29 M $4.58 B
03/07/2025 $64.28 $64.02 (-0.4%) $64.68 $63.08 1.16 M $4.58 B
03/06/2025 $62.84 $64.43 (2.53%) $64.64 $62.27 1.77 M $4.61 B
03/05/2025 $60.74 $61.95 (1.99%) $61.98 $60.53 920.14 K $4.43 B
03/04/2025 $59.27 $60.74 (2.48%) $61.57 $59.00 1.51 M $4.35 B
03/03/2025 $60.99 $59.85 (-1.87%) $61.35 $59.50 874.34 K $4.28 B