5 DAY PERFORMANCE
+4.38%
1 MONTH PERFORMANCE
-2.22%
3 MONTH PERFORMANCE
+16.67%
6 MONTH PERFORMANCE
-5.84%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
-2.37%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $58.50 | $56.95 (-2.65%) | $58.50 | $56.60 | 695.50 K | $3.54 B |
| 08/05/2026 | $57.25 | $58.96 (2.99%) | $59.33 | $57.13 | 895.57 K | $3.67 B |
| 08/04/2026 | $56.54 | $58.05 (2.67%) | $58.19 | $56.34 | 789.85 K | $3.61 B |
| 08/03/2026 | $56.34 | $56.28 (-0.11%) | $57.29 | $55.16 | 1.32 M | $3.50 B |
| 07/31/2026 | $56.25 | $54.97 (-2.28%) | $56.53 | $54.85 | 1.07 M | $3.42 B |
| 07/30/2026 | $57.34 | $56.35 (-1.73%) | $57.92 | $55.60 | 1.02 M | $3.51 B |
| 07/29/2026 | $57.31 | $57.04 (-0.47%) | $58.37 | $56.20 | 1.33 M | $3.55 B |
| 07/28/2026 | $58.50 | $57.80 (-1.2%) | $59.48 | $57.51 | 1.11 M | $3.60 B |
| 07/27/2026 | $57.61 | $57.62 (0.02%) | $58.69 | $57.35 | 1.25 M | $3.58 B |
| 07/24/2026 | $55.55 | $56.76 (2.18%) | $57.30 | $55.28 | 907.50 K | $3.53 B |
| 07/23/2026 | $55.52 | $55.62 (0.18%) | $56.38 | $54.80 | 888.50 K | $3.46 B |
| 07/22/2026 | $55.85 | $56.47 (1.11%) | $56.82 | $55.46 | 1.10 M | $3.51 B |
| 07/21/2026 | $54.55 | $55.16 (1.12%) | $55.39 | $54.01 | 894.90 K | $3.43 B |
| 07/20/2026 | $56.28 | $54.79 (-2.65%) | $56.44 | $54.26 | 969.70 K | $3.41 B |
| 07/17/2026 | $57.60 | $56.10 (-2.6%) | $58.96 | $55.69 | 1.07 M | $3.49 B |
| 07/16/2026 | $56.25 | $57.81 (2.77%) | $58.28 | $56.25 | 693.63 K | $3.60 B |
| 07/15/2026 | $55.52 | $56.42 (1.62%) | $56.97 | $55.37 | 1.27 M | $3.51 B |
| 07/14/2026 | $55.87 | $55.49 (-0.68%) | $56.20 | $54.23 | 1.34 M | $3.45 B |
| 07/13/2026 | $56.30 | $54.81 (-2.65%) | $56.63 | $54.53 | 1.14 M | $3.41 B |
| 07/10/2026 | $56.92 | $56.32 (-1.05%) | $58.01 | $56.26 | 1.16 M | $3.50 B |
| 07/09/2026 | $56.59 | $56.71 (0.21%) | $57.44 | $56.20 | 723.00 K | $3.53 B |
| 07/08/2026 | $57.87 | $56.35 (-2.63%) | $58.12 | $56.05 | 1.40 M | $3.51 B |
| 07/07/2026 | $59.78 | $58.68 (-1.84%) | $60.62 | $58.53 | 837.60 K | $3.65 B |
| 07/06/2026 | $61.07 | $59.78 (-2.11%) | $61.07 | $59.26 | 1.18 M | $3.72 B |
| 07/02/2026 | $60.82 | $61.16 (0.56%) | $61.46 | $59.83 | 852.43 K | $3.81 B |
| 07/01/2026 | $61.65 | $60.62 (-1.67%) | $62.67 | $60.53 | 842.99 K | $3.77 B |
| 06/30/2026 | $62.46 | $62.59 (0.21%) | $63.04 | $61.24 | 1.25 M | $3.89 B |
| 06/29/2026 | $61.23 | $62.64 (2.3%) | $62.73 | $60.39 | 1.63 M | $3.90 B |
| 06/26/2026 | $61.01 | $62.23 (2%) | $62.39 | $60.49 | 2.41 M | $3.87 B |
| 06/25/2026 | $62.38 | $60.72 (-2.66%) | $63.63 | $60.27 | 2.09 M | $3.78 B |
| 06/24/2026 | $56.70 | $61.51 (8.48%) | $62.34 | $55.90 | 4.57 M | $3.83 B |
| 06/23/2026 | $52.42 | $52.73 (0.59%) | $53.19 | $52.16 | 2.65 M | $3.28 B |
| 06/22/2026 | $53.83 | $52.52 (-2.43%) | $54.80 | $52.33 | 2.24 M | $3.27 B |
| 06/18/2026 | $53.08 | $54.20 (2.11%) | $55.04 | $52.63 | 1.91 M | $3.40 B |
| 06/17/2026 | $53.50 | $52.42 (-2.02%) | $55.62 | $52.02 | 1.69 M | $3.28 B |
| 06/16/2026 | $54.10 | $53.84 (-0.48%) | $54.57 | $53.46 | 1.60 M | $3.37 B |
| 06/15/2026 | $54.86 | $53.23 (-2.97%) | $55.73 | $53.04 | 1.22 M | $3.34 B |
| 06/12/2026 | $54.24 | $54.00 (-0.44%) | $54.91 | $53.74 | 942.04 K | $3.38 B |
| 06/11/2026 | $52.42 | $54.31 (3.61%) | $54.39 | $52.08 | 1.05 M | $3.40 B |
| 06/10/2026 | $53.52 | $52.16 (-2.54%) | $53.53 | $51.98 | 1.34 M | $3.27 B |
| 06/09/2026 | $51.90 | $53.48 (3.04%) | $54.22 | $51.68 | 1.02 M | $3.35 B |
| 06/08/2026 | $51.78 | $51.42 (-0.7%) | $52.27 | $51.35 | 726.10 K | $3.22 B |
| 06/05/2026 | $51.69 | $52.04 (0.68%) | $52.63 | $51.37 | 1.20 M | $3.26 B |
| 06/04/2026 | $52.24 | $52.06 (-0.34%) | $52.65 | $51.47 | 884.70 K | $3.26 B |
| 06/03/2026 | $50.69 | $51.16 (0.93%) | $51.69 | $50.28 | 1.09 M | $3.21 B |
| 06/02/2026 | $51.27 | $51.45 (0.35%) | $52.01 | $50.76 | 1.24 M | $3.22 B |
| 06/01/2026 | $50.31 | $51.11 (1.59%) | $51.47 | $50.00 | 2.02 M | $3.20 B |
| 05/29/2026 | $48.97 | $48.86 (-0.22%) | $50.08 | $48.70 | 1.05 M | $3.06 B |
| 05/28/2026 | $48.92 | $49.15 (0.47%) | $49.70 | $48.54 | 825.92 K | $3.08 B |
| 05/27/2026 | $49.83 | $49.70 (-0.26%) | $51.35 | $49.57 | 852.20 K | $3.11 B |
| 05/26/2026 | $48.78 | $49.22 (0.9%) | $49.30 | $48.58 | 638.52 K | $3.08 B |
| 05/22/2026 | $48.20 | $48.60 (0.83%) | $48.84 | $47.62 | 780.38 K | $3.05 B |
| 05/21/2026 | $46.34 | $48.02 (3.63%) | $48.19 | $45.79 | 911.90 K | $3.01 B |
| 05/20/2026 | $45.54 | $47.05 (3.32%) | $47.10 | $44.75 | 1.49 M | $2.95 B |
| 05/19/2026 | $45.05 | $45.04 (-0.02%) | $45.32 | $44.03 | 1.33 M | $2.82 B |
| 05/18/2026 | $45.80 | $45.64 (-0.35%) | $46.58 | $45.28 | 1.02 M | $2.86 B |
| 05/15/2026 | $46.87 | $45.07 (-3.84%) | $46.87 | $45.03 | 1.10 M | $2.82 B |
| 05/14/2026 | $47.24 | $46.89 (-0.74%) | $47.34 | $46.42 | 1.09 M | $2.94 B |
| 05/13/2026 | $46.38 | $46.65 (0.58%) | $47.00 | $45.77 | 1.12 M | $2.92 B |
| 05/12/2026 | $48.01 | $46.93 (-2.25%) | $48.03 | $46.65 | 958.95 K | $2.94 B |
| 05/11/2026 | $49.70 | $47.87 (-3.68%) | $49.95 | $47.82 | 1.07 M | $3.00 B |
| 05/08/2026 | $49.46 | $49.52 (0.12%) | $50.03 | $48.90 | 718.51 K | $3.10 B |
| 05/07/2026 | $49.79 | $49.18 (-1.23%) | $50.00 | $48.66 | 1.12 M | $3.08 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.
