-
5 DAY PERFORMANCE
-0.83% -
1 MONTH PERFORMANCE
-3.97% -
3 MONTH PERFORMANCE
-5.30% -
6 MONTH PERFORMANCE
+9.23% -
YEAR-TO-DATE PERFORMANCE
+24.69% -
1 YEAR PERFORMANCE
+46.86%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $78.30 | $77.87 (-0.55%) | $79.20 | $77.87 | 446,095 | |
| 11/20/2024 | $78.26 | $77.97 (-0.37%) | $78.71 | $77.52 | 894,128 | $5.81 B |
| 11/19/2024 | $76.87 | $77.82 (1.24%) | $78.14 | $75.87 | 947,300 | $5.80 B |
| 11/18/2024 | $77.72 | $77.28 (-0.57%) | $78.41 | $77.07 | 1.01 M | $5.76 B |
| 11/15/2024 | $79.15 | $78.53 (-0.78%) | $79.15 | $77.40 | 682,700 | $5.85 B |
| 11/14/2024 | $78.57 | $78.53 (-0.05%) | $79.91 | $78.38 | 1.04 M | $5.85 B |
| 11/13/2024 | $80.70 | $78.41 (-2.84%) | $80.90 | $78.28 | 990,617 | $5.84 B |
| 11/12/2024 | $82.06 | $79.17 (-3.52%) | $82.68 | $79.06 | 1.38 M | $5.90 B |
| 11/11/2024 | $82.94 | $82.79 (-0.18%) | $83.40 | $82.30 | 778,350 | $6.17 B |
| 11/08/2024 | $80.69 | $82.20 (1.87%) | $82.69 | $80.32 | 855,661 | $6.12 B |
| 11/07/2024 | $80.11 | $80.40 (0.36%) | $81.64 | $79.99 | 846,300 | $5.99 B |
| 11/06/2024 | $79.84 | $79.91 (0.09%) | $80.49 | $78.20 | 1.49 M | $5.95 B |
| 11/05/2024 | $79.49 | $82.02 (3.18%) | $82.20 | $79.16 | 735,000 | $6.11 B |
| 11/04/2024 | $78.49 | $79.70 (1.54%) | $81.83 | $78.49 | 780,600 | $5.94 B |
| 11/01/2024 | $79.66 | $77.96 (-2.13%) | $80.41 | $77.93 | 936,140 | $5.81 B |
| 10/31/2024 | $78.05 | $78.50 (0.58%) | $79.29 | $77.98 | 1.05 M | $5.85 B |
| 10/30/2024 | $78.10 | $78.37 (0.35%) | $79.72 | $77.65 | 1.08 M | $5.84 B |
| 10/29/2024 | $74.38 | $78.45 (5.47%) | $78.55 | $74.00 | 1.76 M | $5.84 B |
| 10/28/2024 | $79.20 | $80.01 (1.02%) | $80.29 | $78.49 | 855,265 | $5.96 B |
| 10/25/2024 | $79.21 | $78.05 (-1.46%) | $79.30 | $77.95 | 872,413 | $5.81 B |
| 10/24/2024 | $78.13 | $78.66 (0.68%) | $78.90 | $77.96 | 883,446 | $5.86 B |
| 10/23/2024 | $77.94 | $77.37 (-0.73%) | $79.07 | $76.74 | 1.19 M | $5.76 B |
| 10/22/2024 | $79.54 | $78.43 (-1.4%) | $79.92 | $78.16 | 1.19 M | $5.84 B |
| 10/21/2024 | $85.17 | $81.10 (-4.78%) | $85.67 | $81.04 | 958,000 | $6.04 B |
| 10/18/2024 | $84.37 | $85.26 (1.05%) | $85.92 | $83.61 | 951,848 | $6.35 B |
| 10/17/2024 | $84.13 | $83.73 (-0.48%) | $84.13 | $82.78 | 767,139 | $6.24 B |
| 10/16/2024 | $83.81 | $84.31 (0.6%) | $84.91 | $83.49 | 1.12 M | $6.28 B |
| 10/15/2024 | $81.69 | $82.44 (0.92%) | $83.85 | $81.69 | 934,500 | $6.14 B |
| 10/14/2024 | $79.66 | $81.21 (1.95%) | $81.33 | $79.16 | 1.47 M | $6.05 B |
| 10/11/2024 | $79.84 | $79.72 (-0.15%) | $80.48 | $79.57 | 892,950 | $5.94 B |
| 10/10/2024 | $79.46 | $79.81 (0.44%) | $80.50 | $79.07 | 1.05 M | $5.94 B |
| 10/09/2024 | $80.92 | $80.75 (-0.21%) | $81.45 | $80.36 | 621,831 | $6.01 B |
| 10/08/2024 | $80.48 | $81.10 (0.77%) | $81.61 | $79.23 | 1.16 M | $6.04 B |
| 10/07/2024 | $79.71 | $79.97 (0.33%) | $80.23 | $78.90 | 1.41 M | $5.96 B |
| 10/04/2024 | $84.22 | $81.77 (-2.91%) | $84.22 | $80.88 | 1.27 M | $6.09 B |
| 10/03/2024 | $83.49 | $83.60 (0.13%) | $83.86 | $82.49 | 735,649 | $6.23 B |
| 10/02/2024 | $84.37 | $83.88 (-0.58%) | $84.56 | $82.67 | 1.01 M | $6.25 B |
| 10/01/2024 | $85.50 | $85.24 (-0.3%) | $85.97 | $83.85 | 813,727 | $6.35 B |
| 09/30/2024 | $84.79 | $85.69 (1.06%) | $86.09 | $84.31 | 1.26 M | $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 |