5 DAY PERFORMANCE
+11.55%
1 MONTH PERFORMANCE
+11.76%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
-5.41%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
+8.39%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $50.50 | $49.64 (-1.7%) | $50.66 | $49.43 | 776.99 K | $3.14 B |
| 05/05/2026 | $48.28 | $48.42 (0.29%) | $48.97 | $48.00 | 1.22 M | $3.03 B |
| 05/04/2026 | $50.12 | $48.09 (-4.05%) | $50.50 | $47.95 | 1.63 M | $3.01 B |
| 05/01/2026 | $53.30 | $51.44 (-3.49%) | $53.32 | $51.22 | 998.70 K | $3.22 B |
| 04/30/2026 | $52.21 | $52.99 (1.49%) | $53.33 | $52.21 | 915.60 K | $3.32 B |
| 04/29/2026 | $53.99 | $52.30 (-3.13%) | $54.31 | $52.10 | 953.80 K | $3.28 B |
| 04/28/2026 | $55.82 | $54.45 (-2.45%) | $56.01 | $54.18 | 826.84 K | $3.41 B |
| 04/27/2026 | $55.03 | $55.42 (0.71%) | $55.71 | $54.85 | 779.70 K | $3.47 B |
| 04/24/2026 | $56.30 | $55.27 (-1.83%) | $56.62 | $55.26 | 967.31 K | $3.46 B |
| 04/23/2026 | $55.53 | $56.14 (1.1%) | $56.27 | $55.10 | 969.50 K | $3.52 B |
| 04/22/2026 | $56.16 | $55.58 (-1.03%) | $56.59 | $55.47 | 1.11 M | $3.48 B |
| 04/21/2026 | $57.24 | $55.74 (-2.62%) | $57.55 | $55.56 | 1.27 M | $3.49 B |
| 04/20/2026 | $53.90 | $55.22 (2.45%) | $55.27 | $53.81 | 956.80 K | $3.46 B |
| 04/17/2026 | $53.33 | $54.28 (1.78%) | $55.45 | $53.25 | 1.34 M | $3.40 B |
| 04/16/2026 | $51.81 | $51.93 (0.23%) | $52.44 | $51.73 | 917.31 K | $3.25 B |
| 04/15/2026 | $51.59 | $51.57 (-0.04%) | $52.19 | $51.10 | 1.33 M | $3.23 B |
| 04/14/2026 | $51.97 | $51.93 (-0.08%) | $52.43 | $51.83 | 639.44 K | $3.25 B |
| 04/13/2026 | $51.61 | $52.00 (0.76%) | $52.00 | $50.43 | 893.55 K | $3.26 B |
| 04/10/2026 | $52.11 | $51.60 (-0.98%) | $52.40 | $51.11 | 1.07 M | $3.23 B |
| 04/09/2026 | $50.89 | $52.22 (2.61%) | $52.79 | $50.89 | 1.22 M | $3.27 B |
| 04/08/2026 | $50.74 | $51.41 (1.32%) | $51.89 | $50.66 | 1.96 M | $3.22 B |
| 04/07/2026 | $50.12 | $48.41 (-3.41%) | $50.21 | $48.17 | 1.43 M | $3.03 B |
| 04/06/2026 | $50.30 | $51.34 (2.07%) | $51.38 | $50.10 | 869.83 K | $3.22 B |
| 04/02/2026 | $50.94 | $50.85 (-0.18%) | $51.79 | $49.81 | 1.25 M | $3.19 B |
| 04/01/2026 | $51.33 | $51.22 (-0.21%) | $52.17 | $51.03 | 1.28 M | $3.21 B |
| 03/31/2026 | $51.56 | $51.75 (0.37%) | $52.29 | $50.56 | 1.57 M | $3.24 B |
| 03/30/2026 | $51.69 | $50.51 (-2.28%) | $51.89 | $49.98 | 2.08 M | $3.17 B |
| 03/27/2026 | $51.65 | $50.91 (-1.43%) | $52.27 | $50.79 | 1.21 M | $3.19 B |
| 03/26/2026 | $51.62 | $51.91 (0.56%) | $52.85 | $51.51 | 1.53 M | $3.25 B |
| 03/25/2026 | $52.50 | $52.12 (-0.72%) | $53.60 | $49.60 | 2.92 M | $3.27 B |
| 03/24/2026 | $53.04 | $52.94 (-0.19%) | $53.67 | $52.25 | 2.05 M | $3.32 B |
| 03/23/2026 | $52.79 | $53.21 (0.8%) | $53.56 | $51.99 | 1.62 M | $3.33 B |
| 03/20/2026 | $52.34 | $51.15 (-2.27%) | $52.34 | $50.41 | 2.78 M | $3.21 B |
| 03/19/2026 | $52.72 | $52.50 (-0.42%) | $53.21 | $51.78 | 1.22 M | $3.35 B |
| 03/18/2026 | $54.22 | $53.20 (-1.88%) | $54.68 | $52.97 | 1.27 M | $3.39 B |
| 03/17/2026 | $54.76 | $54.84 (0.15%) | $55.07 | $54.21 | 953.30 K | $3.50 B |
| 03/16/2026 | $53.29 | $54.30 (1.9%) | $54.37 | $52.95 | 984.83 K | $3.46 B |
| 03/13/2026 | $53.81 | $52.95 (-1.6%) | $54.35 | $52.75 | 1.46 M | $3.37 B |
| 03/12/2026 | $53.92 | $53.14 (-1.45%) | $53.94 | $52.84 | 1.22 M | $3.39 B |
| 03/11/2026 | $55.80 | $54.67 (-2.03%) | $55.86 | $54.51 | 1.07 M | $3.48 B |
| 03/10/2026 | $57.04 | $55.92 (-1.96%) | $57.10 | $55.78 | 1.09 M | $3.56 B |
| 03/09/2026 | $56.65 | $57.36 (1.25%) | $57.76 | $55.20 | 833.73 K | $3.66 B |
| 03/06/2026 | $57.76 | $57.79 (0.05%) | $58.21 | $56.90 | 839.23 K | $3.68 B |
| 03/05/2026 | $59.17 | $58.48 (-1.17%) | $59.40 | $57.62 | 867.01 K | $3.73 B |
| 03/04/2026 | $61.02 | $59.73 (-2.11%) | $61.02 | $59.35 | 722.10 K | $3.81 B |
| 03/03/2026 | $59.85 | $60.52 (1.12%) | $60.97 | $58.91 | 826.32 K | $3.86 B |
| 03/02/2026 | $62.19 | $61.17 (-1.64%) | $62.52 | $60.78 | 1.08 M | $3.90 B |
| 02/27/2026 | $63.25 | $63.58 (0.52%) | $64.41 | $62.82 | 1.04 M | $4.05 B |
| 02/26/2026 | $63.63 | $63.47 (-0.25%) | $63.75 | $62.90 | 550.37 K | $4.05 B |
| 02/25/2026 | $64.67 | $63.06 (-2.49%) | $64.96 | $61.85 | 716.00 K | $4.02 B |
| 02/24/2026 | $64.55 | $64.85 (0.46%) | $65.86 | $64.55 | 600.44 K | $4.13 B |
| 02/23/2026 | $65.40 | $64.36 (-1.59%) | $65.44 | $63.24 | 875.03 K | $4.10 B |
| 02/20/2026 | $65.11 | $65.30 (0.29%) | $66.29 | $64.58 | 603.86 K | $4.16 B |
| 02/19/2026 | $65.61 | $64.81 (-1.22%) | $66.00 | $64.36 | 685.16 K | $4.13 B |
| 02/18/2026 | $65.42 | $65.80 (0.58%) | $66.81 | $65.17 | 800.40 K | $4.19 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 |
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.
