5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+8.04%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+27.33%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
-16.30%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $64.08 | $63.33 (-1.17%) | $64.80 | $63.26 | 819.94 K | $4.20 B |
| 12/04/2025 | $65.72 | $64.19 (-2.33%) | $66.04 | $63.98 | 696.25 K | $4.26 B |
| 12/03/2025 | $64.39 | $65.82 (2.22%) | $66.27 | $63.85 | 856.93 K | $4.37 B |
| 12/02/2025 | $64.25 | $64.26 (0.02%) | $64.87 | $63.63 | 757.50 K | $4.26 B |
| 12/01/2025 | $63.52 | $64.14 (0.98%) | $65.10 | $63.52 | 724.90 K | $4.26 B |
| 11/28/2025 | $64.67 | $64.33 (-0.53%) | $64.67 | $64.11 | 314.20 K | $4.27 B |
| 11/26/2025 | $63.46 | $64.78 (2.08%) | $65.12 | $63.21 | 893.52 K | $4.30 B |
| 11/25/2025 | $61.82 | $63.77 (3.15%) | $63.99 | $61.76 | 1.48 M | $4.23 B |
| 11/24/2025 | $61.38 | $61.14 (-0.39%) | $61.77 | $60.51 | 927.84 K | $4.06 B |
| 11/21/2025 | $58.42 | $61.66 (5.55%) | $62.67 | $58.31 | 1.35 M | $4.09 B |
| 11/20/2025 | $58.14 | $57.87 (-0.46%) | $58.90 | $57.63 | 944.52 K | $3.84 B |
| 11/19/2025 | $58.66 | $58.06 (-1.02%) | $58.79 | $57.67 | 606.40 K | $3.85 B |
| 11/18/2025 | $58.18 | $58.37 (0.33%) | $58.78 | $57.62 | 642.40 K | $3.87 B |
| 11/17/2025 | $59.98 | $58.55 (-2.38%) | $59.98 | $58.48 | 738.32 K | $3.89 B |
| 11/14/2025 | $60.09 | $60.16 (0.12%) | $61.49 | $59.63 | 591.31 K | $3.99 B |
| 11/13/2025 | $60.59 | $60.31 (-0.46%) | $61.79 | $60.15 | 626.20 K | $4.00 B |
| 11/12/2025 | $61.68 | $61.32 (-0.58%) | $62.42 | $60.85 | 651.81 K | $4.07 B |
| 11/11/2025 | $61.50 | $61.54 (0.07%) | $61.81 | $60.80 | 629.82 K | $4.08 B |
| 11/10/2025 | $60.88 | $60.96 (0.13%) | $61.39 | $60.18 | 670.02 K | $4.05 B |
| 11/07/2025 | $60.58 | $60.84 (0.43%) | $61.09 | $59.83 | 728.10 K | $4.04 B |
| 11/06/2025 | $60.44 | $60.66 (0.36%) | $60.99 | $60.16 | 652.02 K | $4.03 B |
| 11/05/2025 | $60.86 | $60.48 (-0.62%) | $61.28 | $60.04 | 837.42 K | $4.01 B |
| 11/04/2025 | $60.62 | $60.90 (0.46%) | $61.26 | $59.78 | 911.11 K | $4.04 B |
| 11/03/2025 | $61.80 | $61.05 (-1.21%) | $62.02 | $60.71 | 756.70 K | $4.05 B |
| 10/31/2025 | $61.80 | $62.42 (1%) | $62.81 | $61.38 | 1.03 M | $4.14 B |
| 10/30/2025 | $62.01 | $62.38 (0.6%) | $63.16 | $62.01 | 1.04 M | $4.14 B |
| 10/29/2025 | $62.99 | $62.71 (-0.44%) | $64.43 | $61.80 | 2.06 M | $4.16 B |
| 10/28/2025 | $61.72 | $63.82 (3.4%) | $64.40 | $61.21 | 1.10 M | $4.24 B |
| 10/27/2025 | $63.17 | $63.11 (-0.09%) | $64.15 | $62.89 | 777.30 K | $4.19 B |
| 10/24/2025 | $63.65 | $63.03 (-0.97%) | $64.17 | $62.98 | 731.01 K | $4.18 B |
| 10/23/2025 | $62.64 | $63.02 (0.61%) | $63.26 | $61.82 | 759.44 K | $4.18 B |
| 10/22/2025 | $62.70 | $62.56 (-0.22%) | $63.79 | $62.41 | 986.47 K | $4.15 B |
| 10/21/2025 | $60.65 | $63.45 (4.62%) | $63.75 | $60.28 | 1.26 M | $4.21 B |
| 10/20/2025 | $62.31 | $61.89 (-0.67%) | $62.78 | $61.62 | 767.40 K | $4.11 B |
| 10/17/2025 | $61.16 | $61.91 (1.23%) | $62.03 | $60.96 | 845.80 K | $4.11 B |
| 10/16/2025 | $61.49 | $61.32 (-0.28%) | $62.17 | $60.34 | 1.31 M | $4.07 B |
| 10/15/2025 | $61.47 | $61.62 (0.24%) | $62.41 | $61.08 | 1.56 M | $4.09 B |
| 10/14/2025 | $57.78 | $61.27 (6.04%) | $61.50 | $57.78 | 2.08 M | $4.07 B |
| 10/13/2025 | $57.71 | $58.03 (0.55%) | $58.23 | $57.21 | 1.00 M | $3.85 B |
| 10/10/2025 | $58.01 | $57.70 (-0.53%) | $58.41 | $57.17 | 1.86 M | $3.83 B |
| 10/09/2025 | $59.88 | $57.59 (-3.82%) | $60.18 | $57.23 | 2.28 M | $3.82 B |
| 10/08/2025 | $61.53 | $60.31 (-1.98%) | $61.53 | $59.79 | 1.08 M | $4.00 B |
| 10/07/2025 | $63.00 | $61.17 (-2.9%) | $63.34 | $60.78 | 1.32 M | $4.06 B |
| 10/06/2025 | $65.78 | $64.46 (-2.01%) | $65.94 | $64.33 | 961.50 K | $4.28 B |
| 10/03/2025 | $64.94 | $65.76 (1.26%) | $66.13 | $64.50 | 1.24 M | $4.36 B |
| 10/02/2025 | $64.41 | $64.73 (0.5%) | $64.92 | $63.63 | 789.40 K | $4.30 B |
| 10/01/2025 | $64.22 | $64.67 (0.7%) | $64.89 | $63.54 | 812.40 K | $4.29 B |
| 09/30/2025 | $64.13 | $63.64 (-0.76%) | $64.44 | $62.33 | 803.50 K | $4.22 B |
| 09/29/2025 | $63.34 | $64.14 (1.26%) | $64.29 | $62.84 | 1.11 M | $4.26 B |
| 09/26/2025 | $62.68 | $63.28 (0.96%) | $63.80 | $62.22 | 1.45 M | $4.20 B |
| 09/25/2025 | $62.74 | $61.99 (-1.2%) | $65.38 | $61.99 | 2.93 M | $4.11 B |
| 09/24/2025 | $62.01 | $62.38 (0.6%) | $63.82 | $61.98 | 2.49 M | $4.14 B |
| 09/23/2025 | $62.80 | $62.41 (-0.62%) | $63.16 | $61.74 | 1.14 M | $4.14 B |
| 09/22/2025 | $63.66 | $62.40 (-1.98%) | $63.66 | $61.77 | 1.59 M | $4.14 B |
| 09/19/2025 | $64.14 | $63.94 (-0.31%) | $65.30 | $63.60 | 3.71 M | $4.52 B |
| 09/18/2025 | $64.86 | $65.01 (0.23%) | $65.49 | $64.14 | 1.52 M | $4.60 B |
| 09/17/2025 | $65.98 | $65.03 (-1.44%) | $68.41 | $64.45 | 1.64 M | $4.60 B |
| 09/16/2025 | $65.41 | $65.36 (-0.08%) | $65.63 | $64.30 | 1.65 M | $4.62 B |
| 09/15/2025 | $66.07 | $65.19 (-1.33%) | $66.07 | $64.27 | 1.39 M | $4.61 B |
| 09/12/2025 | $66.66 | $65.88 (-1.17%) | $67.00 | $65.79 | 980.30 K | $4.66 B |
| 09/11/2025 | $66.16 | $67.38 (1.84%) | $67.52 | $65.98 | 1.06 M | $4.77 B |
| 09/10/2025 | $66.18 | $65.57 (-0.92%) | $66.41 | $65.24 | 1.00 M | $4.64 B |
| 09/09/2025 | $67.50 | $65.92 (-2.34%) | $67.75 | $65.27 | 1.23 M | $4.66 B |
| 09/08/2025 | $67.57 | $67.82 (0.37%) | $68.00 | $66.72 | 872.20 K | $4.80 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.
