5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
+7.32%
3 MONTH PERFORMANCE
+12.75%
6 MONTH PERFORMANCE
+5.79%
YEAR-TO-DATE PERFORMANCE
+16.66%
1 YEAR PERFORMANCE
+3.34%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $65.42 | $65.95 (0.81%) | $66.81 | $65.17 | 427.68 K | $4.23 B |
| 02/17/2026 | $66.33 | $65.75 (-0.87%) | $66.88 | $64.12 | 903.21 K | $4.19 B |
| 02/13/2026 | $64.41 | $66.36 (3.03%) | $67.57 | $64.10 | 1.52 M | $4.23 B |
| 02/12/2026 | $64.25 | $63.96 (-0.45%) | $66.00 | $63.78 | 1.08 M | $4.08 B |
| 02/11/2026 | $62.63 | $63.92 (2.06%) | $64.01 | $62.45 | 741.02 K | $4.07 B |
| 02/10/2026 | $61.97 | $63.51 (2.49%) | $63.82 | $61.49 | 923.87 K | $4.05 B |
| 02/09/2026 | $61.02 | $60.48 (-0.88%) | $61.50 | $59.89 | 594.12 K | $3.85 B |
| 02/06/2026 | $61.85 | $60.94 (-1.47%) | $62.90 | $60.32 | 1.60 M | $3.88 B |
| 02/05/2026 | $60.92 | $61.61 (1.13%) | $62.56 | $60.45 | 1.17 M | $3.93 B |
| 02/04/2026 | $60.39 | $61.25 (1.42%) | $63.11 | $59.72 | 1.42 M | $3.90 B |
| 02/03/2026 | $57.40 | $59.41 (3.5%) | $61.20 | $57.30 | 1.57 M | $3.79 B |
| 02/02/2026 | $57.48 | $57.56 (0.14%) | $58.22 | $56.80 | 923.33 K | $3.67 B |
| 01/30/2026 | $56.99 | $57.54 (0.97%) | $58.07 | $56.31 | 1.46 M | $3.67 B |
| 01/29/2026 | $57.02 | $57.78 (1.33%) | $58.22 | $56.00 | 1.41 M | $3.68 B |
| 01/28/2026 | $57.60 | $57.95 (0.61%) | $59.28 | $57.12 | 1.26 M | $3.69 B |
| 01/27/2026 | $57.96 | $57.56 (-0.69%) | $58.24 | $57.44 | 718.30 K | $3.67 B |
| 01/26/2026 | $59.33 | $58.51 (-1.38%) | $59.33 | $58.18 | 1.04 M | $3.73 B |
| 01/23/2026 | $60.15 | $59.04 (-1.85%) | $60.28 | $58.63 | 843.21 K | $3.76 B |
| 01/22/2026 | $62.02 | $60.37 (-2.66%) | $62.60 | $59.98 | 1.04 M | $3.85 B |
| 01/21/2026 | $60.57 | $61.65 (1.78%) | $62.34 | $60.40 | 1.03 M | $3.93 B |
| 01/20/2026 | $59.70 | $60.16 (0.77%) | $61.19 | $59.53 | 1.43 M | $3.83 B |
| 01/16/2026 | $62.00 | $61.32 (-1.1%) | $62.84 | $60.65 | 1.28 M | $3.91 B |
| 01/15/2026 | $61.84 | $62.24 (0.65%) | $62.56 | $61.25 | 850.34 K | $3.97 B |
| 01/14/2026 | $62.35 | $61.63 (-1.15%) | $62.86 | $60.98 | 1.51 M | $3.93 B |
| 01/13/2026 | $61.73 | $62.58 (1.38%) | $62.83 | $61.60 | 1.04 M | $3.99 B |
| 01/12/2026 | $60.94 | $61.71 (1.26%) | $62.36 | $60.65 | 1.49 M | $3.93 B |
| 01/09/2026 | $58.99 | $61.61 (4.44%) | $61.84 | $58.84 | 1.58 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 | $4.18 B |
| 12/11/2025 | $65.14 | $65.07 (-0.11%) | $66.05 | $64.73 | 1.24 M | $4.15 B |
| 12/10/2025 | $62.13 | $64.47 (3.77%) | $64.52 | $61.86 | 1.48 M | $4.11 B |
| 12/09/2025 | $61.49 | $61.69 (0.33%) | $62.39 | $61.23 | 793.81 K | $3.93 B |
| 12/08/2025 | $64.15 | $62.39 (-2.74%) | $64.16 | $62.13 | 1.02 M | $3.98 B |
| 12/05/2025 | $64.08 | $63.33 (-1.17%) | $64.80 | $63.26 | 819.94 K | $4.04 B |
| 12/04/2025 | $65.72 | $64.19 (-2.33%) | $66.04 | $63.98 | 696.25 K | $4.09 B |
| 12/03/2025 | $64.39 | $65.82 (2.22%) | $66.27 | $63.85 | 856.93 K | $4.20 B |
| 12/02/2025 | $64.25 | $64.26 (0.02%) | $64.87 | $63.63 | 757.50 K | $4.10 B |
| 12/01/2025 | $63.52 | $64.14 (0.98%) | $65.10 | $63.52 | 724.90 K | $4.09 B |
| 11/28/2025 | $64.67 | $64.33 (-0.53%) | $64.67 | $64.11 | 314.20 K | $4.10 B |
| 11/26/2025 | $63.46 | $64.78 (2.08%) | $65.12 | $63.21 | 893.52 K | $4.13 B |
| 11/25/2025 | $61.82 | $63.77 (3.15%) | $63.99 | $61.76 | 1.48 M | $4.06 B |
| 11/24/2025 | $61.38 | $61.14 (-0.39%) | $61.77 | $60.51 | 927.84 K | $3.90 B |
| 11/21/2025 | $58.42 | $61.66 (5.55%) | $62.67 | $58.31 | 1.35 M | $3.93 B |
| 11/20/2025 | $58.14 | $57.87 (-0.46%) | $58.90 | $57.63 | 944.52 K | $3.69 B |
| 11/19/2025 | $58.66 | $58.06 (-1.02%) | $58.79 | $57.67 | 606.40 K | $3.70 B |
| 11/18/2025 | $58.18 | $58.37 (0.33%) | $58.78 | $57.62 | 642.40 K | $3.72 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.
