5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-21.74%
3 MONTH PERFORMANCE
-22.44%
6 MONTH PERFORMANCE
-2.03%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
+4.87%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $66.57 | $65.10 (-2.21%) | $67.05 | $65.08 | 246,764 | $4.90 B |
| 12/31/2024 | $66.09 | $65.72 (-0.56%) | $66.58 | $65.54 | 787,424 | $4.89 B |
| 12/30/2024 | $65.48 | $65.58 (0.15%) | $65.99 | $64.31 | 811,089 | $4.88 B |
| 12/27/2024 | $65.85 | $65.69 (-0.24%) | $66.70 | $65.20 | 573,811 | $4.89 B |
| 12/26/2024 | $65.64 | $66.27 (0.96%) | $66.59 | $65.50 | 465,314 | $4.94 B |
| 12/24/2024 | $65.72 | $66.40 (1.03%) | $66.59 | $65.33 | 336,534 | $4.95 B |
| 12/23/2024 | $65.50 | $65.90 (0.61%) | $66.22 | $65.21 | 784,500 | $4.91 B |
| 12/20/2024 | $65.38 | $65.86 (0.73%) | $67.07 | $64.85 | 3.25 M | $4.90 B |
| 12/19/2024 | $65.80 | $65.81 (0.02%) | $66.83 | $64.73 | 1.68 M | $4.90 B |
| 12/18/2024 | $70.56 | $67.26 (-4.68%) | $71.00 | $66.74 | 1.41 M | $5.01 B |
| 12/17/2024 | $70.75 | $70.44 (-0.44%) | $71.70 | $70.12 | 1.28 M | $5.25 B |
| 12/16/2024 | $71.50 | $71.28 (-0.31%) | $72.54 | $71.02 | 1.05 M | $5.31 B |
| 12/13/2024 | $72.65 | $71.42 (-1.69%) | $73.10 | $70.87 | 1.40 M | $5.32 B |
| 12/12/2024 | $74.01 | $73.53 (-0.65%) | $75.16 | $73.13 | 1.73 M | $5.48 B |
| 12/11/2024 | $77.32 | $74.31 (-3.89%) | $77.33 | $74.20 | 1.41 M | $5.53 B |
| 12/10/2024 | $77.56 | $77.20 (-0.46%) | $78.93 | $76.70 | 836,385 | $5.75 B |
| 12/09/2024 | $79.32 | $79.47 (0.19%) | $79.79 | $78.46 | 1.02 M | $5.92 B |
| 12/06/2024 | $80.21 | $78.53 (-2.09%) | $80.36 | $77.72 | 883,800 | $5.85 B |
| 12/05/2024 | $79.85 | $78.37 (-1.85%) | $80.33 | $78.27 | 1.28 M | $5.84 B |
| 12/04/2024 | $81.83 | $79.69 (-2.62%) | $81.98 | $79.53 | 925,600 | $5.93 B |
| 12/03/2024 | $83.51 | $82.74 (-0.92%) | $83.58 | $81.95 | 645,410 | $6.16 B |
| 12/02/2024 | $82.52 | $83.13 (0.74%) | $83.56 | $81.57 | 771,046 | $6.19 B |
| 11/29/2024 | $84.22 | $82.74 (-1.76%) | $84.38 | $82.61 | 381,439 | $6.16 B |
| 11/27/2024 | $83.98 | $82.86 (-1.33%) | $84.25 | $82.61 | 628,313 | $6.17 B |
| 11/26/2024 | $83.69 | $82.68 (-1.21%) | $84.23 | $81.79 | 783,965 | $6.16 B |
| 11/25/2024 | $81.07 | $85.03 (4.88%) | $85.66 | $81.07 | 1.24 M | $6.33 B |
| 11/22/2024 | $78.73 | $79.40 (0.85%) | $79.75 | $78.49 | 758,500 | $5.91 B |
| 11/21/2024 | $78.30 | $77.79 (-0.65%) | $79.25 | $77.74 | 797,717 | $5.79 B |
| 11/20/2024 | $78.26 | $77.97 (-0.37%) | $78.71 | $77.52 | 909,611 | $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 |