-
5 DAY PERFORMANCE
+1.67% -
1 MONTH PERFORMANCE
+2.35% -
3 MONTH PERFORMANCE
+27.05% -
6 MONTH PERFORMANCE
+22.63% -
YEAR-TO-DATE PERFORMANCE
+37.18% -
1 YEAR PERFORMANCE
+85.13%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $84.79 | $85.68 (1.05%) | $86.09 | $84.31 | 862,425 | $6.38 B |
| 09/27/2024 | $85.55 | $85.94 (0.46%) | $86.73 | $84.80 | 894,029 | $6.40 B |
| 09/26/2024 | $83.75 | $84.27 (0.62%) | $84.57 | $83.21 | 1.10 M | $6.28 B |
| 09/25/2024 | $83.20 | $82.75 (-0.54%) | $84.53 | $81.36 | 3.03 M | $6.16 B |
| 09/24/2024 | $88.32 | $87.43 (-1.01%) | $88.86 | $86.51 | 1.82 M | $6.51 B |
| 09/23/2024 | $88.47 | $88.20 (-0.31%) | $89.45 | $87.09 | 839,101 | $6.57 B |
| 09/20/2024 | $88.08 | $87.23 (-0.97%) | $88.61 | $86.91 | 2.01 M | $6.60 B |
| 09/19/2024 | $88.78 | $89.63 (0.96%) | $89.70 | $87.60 | 936,310 | $6.78 B |
| 09/18/2024 | $87.27 | $86.62 (-0.74%) | $89.37 | $85.86 | 1.17 M | $6.55 B |
| 09/17/2024 | $87.49 | $86.75 (-0.85%) | $87.76 | $85.51 | 868,037 | $6.56 B |
| 09/16/2024 | $86.89 | $86.41 (-0.55%) | $87.19 | $85.29 | 1.06 M | $6.54 B |
| 09/13/2024 | $83.58 | $86.04 (2.94%) | $86.19 | $83.50 | 888,339 | $6.51 B |
| 09/12/2024 | $80.25 | $82.14 (2.36%) | $82.76 | $80.25 | 716,707 | $6.21 B |
| 09/11/2024 | $79.56 | $79.71 (0.19%) | $79.94 | $77.29 | 1.28 M | $6.03 B |
| 09/10/2024 | $80.40 | $80.50 (0.12%) | $80.69 | $78.87 | 593,500 | $6.09 B |
| 09/09/2024 | $79.35 | $80.04 (0.87%) | $81.10 | $78.81 | 847,020 | $6.06 B |
| 09/06/2024 | $79.13 | $79.35 (0.28%) | $81.34 | $79.03 | 1.10 M | $6.00 B |
| 09/05/2024 | $78.78 | $78.86 (0.1%) | $79.93 | $78.10 | 1.14 M | $5.97 B |
| 09/04/2024 | $80.41 | $80.02 (-0.49%) | $80.67 | $78.81 | 1.03 M | $6.05 B |
| 09/03/2024 | $83.61 | $80.94 (-3.19%) | $84.31 | $80.41 | 841,644 | $6.12 B |
| 08/30/2024 | $84.19 | $83.71 (-0.57%) | $84.57 | $81.91 | 1.01 M | $6.33 B |
| 08/29/2024 | $83.63 | $83.42 (-0.25%) | $84.15 | $82.28 | 740,339 | $6.31 B |
| 08/28/2024 | $82.90 | $83.16 (0.31%) | $84.19 | $82.63 | 1.80 M | $6.29 B |
| 08/27/2024 | $83.97 | $83.82 (-0.18%) | $84.58 | $83.30 | 2.46 M | $6.34 B |
| 08/26/2024 | $86.81 | $84.87 (-2.23%) | $86.81 | $84.44 | 1.84 M | $6.42 B |
| 08/23/2024 | $82.68 | $85.83 (3.81%) | $85.95 | $82.17 | 1.68 M | $6.49 B |
| 08/22/2024 | $82.00 | $81.78 (-0.27%) | $82.41 | $81.26 | 797,576 | $6.19 B |
| 08/21/2024 | $81.44 | $82.24 (0.98%) | $83.23 | $81.18 | 1.52 M | $6.22 B |
| 08/20/2024 | $81.50 | $80.28 (-1.5%) | $81.90 | $80.04 | 653,204 | $6.07 B |
| 08/19/2024 | $79.95 | $81.31 (1.7%) | $81.50 | $79.68 | 783,845 | $6.15 B |
| 08/16/2024 | $79.53 | $79.27 (-0.33%) | $80.91 | $78.73 | 829,441 | $6.00 B |
| 08/15/2024 | $79.95 | $79.92 (-0.04%) | $80.50 | $78.51 | 861,400 | $6.05 B |
| 08/14/2024 | $81.27 | $79.09 (-2.68%) | $81.75 | $78.75 | 956,000 | $5.98 B |
| 08/13/2024 | $80.00 | $80.40 (0.5%) | $81.31 | $79.20 | 1.01 M | $6.08 B |
| 08/12/2024 | $80.25 | $79.27 (-1.22%) | $80.59 | $78.83 | 843,800 | $6.00 B |
| 08/09/2024 | $80.00 | $80.17 (0.21%) | $80.94 | $79.67 | 869,992 | $6.07 B |
| 08/08/2024 | $78.65 | $79.71 (1.35%) | $80.08 | $77.85 | 868,315 | $6.03 B |
| 08/07/2024 | $81.71 | $77.32 (-5.37%) | $82.25 | $77.17 | 1.13 M | $5.85 B |
| 08/06/2024 | $77.89 | $80.26 (3.04%) | $82.15 | $77.05 | 1.36 M | $6.07 B |
| 08/05/2024 | $73.91 | $78.10 (5.67%) | $79.26 | $73.59 | 1.66 M | $5.91 B |
| 08/02/2024 | $80.09 | $81.09 (1.25%) | $81.82 | $78.52 | 1.59 M | $6.13 B |
| 08/01/2024 | $86.55 | $82.94 (-4.17%) | $87.25 | $82.10 | 1.19 M | $6.27 B |
| 07/31/2024 | $86.06 | $86.08 (0.02%) | $88.31 | $84.72 | 1.45 M | $6.51 B |
| 07/30/2024 | $85.27 | $85.76 (0.57%) | $86.39 | $84.24 | 1.15 M | $6.49 B |
| 07/29/2024 | $84.16 | $85.03 (1.03%) | $85.39 | $83.13 | 1.27 M | $6.43 B |
| 07/26/2024 | $83.68 | $83.76 (0.1%) | $84.90 | $82.99 | 1.91 M | $6.34 B |
| 07/25/2024 | $80.37 | $81.46 (1.36%) | $83.42 | $79.37 | 1.23 M | $6.16 B |
| 07/24/2024 | $81.29 | $79.76 (-1.88%) | $82.60 | $79.74 | 1.18 M | $6.03 B |
| 07/23/2024 | $79.76 | $81.66 (2.38%) | $82.25 | $79.33 | 1.08 M | $6.18 B |
| 07/22/2024 | $80.39 | $80.56 (0.21%) | $80.79 | $78.30 | 1.22 M | $6.09 B |
| 07/19/2024 | $79.38 | $80.00 (0.78%) | $80.74 | $78.41 | 1.34 M | $6.05 B |
| 07/18/2024 | $81.60 | $79.90 (-2.08%) | $83.74 | $79.80 | 3.85 M | $6.04 B |
| 07/17/2024 | $81.18 | $80.72 (-0.57%) | $82.79 | $80.72 | 1.51 M | $6.11 B |
| 07/16/2024 | $77.50 | $82.13 (5.97%) | $82.40 | $77.39 | 2.15 M | $6.21 B |
| 07/15/2024 | $76.51 | $76.61 (0.13%) | $77.45 | $76.31 | 1.38 M | $5.80 B |
| 07/12/2024 | $74.90 | $76.13 (1.64%) | $78.19 | $74.56 | 2.95 M | $5.76 B |
| 07/11/2024 | $69.60 | $73.79 (6.02%) | $74.11 | $69.56 | 2.63 M | $5.58 B |
| 07/10/2024 | $65.81 | $66.89 (1.64%) | $67.29 | $65.81 | 1.27 M | $5.06 B |
| 07/09/2024 | $66.15 | $65.35 (-1.21%) | $66.78 | $65.32 | 1.32 M | $4.94 B |
| 07/08/2024 | $66.67 | $66.56 (-0.16%) | $67.15 | $65.96 | 1.26 M | $5.04 B |
| 07/05/2024 | $66.46 | $65.89 (-0.86%) | $66.75 | $65.58 | 657,727 | $4.98 B |
| 07/03/2024 | $66.40 | $66.60 (0.3%) | $67.44 | $66.22 | 512,772 | $5.04 B |
| 07/02/2024 | $66.51 | $66.41 (-0.15%) | $66.73 | $65.36 | 1.29 M | $5.02 B |
| 07/01/2024 | $70.50 | $67.44 (-4.34%) | $70.50 | $67.22 | 1.26 M | $5.10 B |