5 DAY PERFORMANCE
+19.69%
1 MONTH PERFORMANCE
+27.40%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
+18.50%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
-5.13%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $53.88 | $54.15 (0.49%) | $54.83 | $53.77 | 28.89 K | |
| 11/04/2026 | $51.25 | $53.12 (3.65%) | $53.53 | $51.22 | 1.88 M | $3.23 B |
| 11/03/2026 | $49.90 | $48.93 (-1.94%) | $50.11 | $48.81 | 1.04 M | $2.98 B |
| 11/02/2026 | $48.49 | $50.66 (4.48%) | $50.71 | $48.46 | 1.33 M | $3.08 B |
| 10/30/2026 | $48.01 | $47.94 (-0.15%) | $49.07 | $47.56 | 885.50 K | $2.92 B |
| 10/29/2026 | $46.40 | $47.66 (2.72%) | $47.71 | $46.40 | 1.16 M | $2.90 B |
| 10/28/2026 | $46.59 | $46.17 (-0.9%) | $47.04 | $45.38 | 1.22 M | $2.81 B |
| 10/27/2026 | $46.31 | $46.77 (0.99%) | $46.80 | $45.51 | 942.20 K | $2.85 B |
| 10/26/2026 | $47.08 | $46.35 (-1.55%) | $47.41 | $46.20 | 845.10 K | $2.82 B |
| 10/23/2026 | $45.62 | $47.05 (3.13%) | $47.32 | $45.33 | 1.77 M | $2.86 B |
| 10/22/2026 | $43.14 | $46.19 (7.07%) | $46.28 | $42.98 | 1.92 M | $2.81 B |
| 10/21/2026 | $43.45 | $43.01 (-1.01%) | $43.64 | $42.66 | 1.57 M | $2.62 B |
| 10/20/2026 | $43.16 | $43.36 (0.46%) | $43.73 | $42.89 | 1.15 M | $2.64 B |
| 10/19/2026 | $43.46 | $42.59 (-2%) | $43.85 | $42.44 | 1.23 M | $2.59 B |
| 10/16/2026 | $43.62 | $43.30 (-0.73%) | $44.49 | $43.01 | 1.19 M | $2.63 B |
| 10/15/2026 | $43.28 | $43.65 (0.85%) | $44.11 | $43.02 | 1.61 M | $2.66 B |
| 10/14/2026 | $41.38 | $41.93 (1.33%) | $42.10 | $40.92 | 1.94 M | $2.55 B |
| 10/13/2026 | $42.06 | $42.20 (0.33%) | $42.47 | $41.27 | 2.24 M | $2.57 B |
| 10/12/2026 | $42.65 | $41.63 (-2.39%) | $43.10 | $41.57 | 1.38 M | $2.53 B |
| 10/09/2026 | $44.10 | $43.13 (-2.2%) | $44.10 | $42.88 | 1.59 M | $2.62 B |
| 10/08/2026 | $43.53 | $44.37 (1.93%) | $44.62 | $43.39 | 1.28 M | $2.70 B |
| 10/07/2026 | $44.57 | $43.98 (-1.32%) | $44.70 | $43.37 | 1.53 M | $2.68 B |
| 10/06/2026 | $44.87 | $45.40 (1.18%) | $46.01 | $44.81 | 1.09 M | $2.76 B |
| 10/05/2026 | $45.42 | $45.04 (-0.84%) | $45.62 | $44.75 | 1.42 M | $2.74 B |
| 10/02/2026 | $47.24 | $45.75 (-3.15%) | $47.44 | $45.42 | 1.41 M | $2.78 B |
| 10/01/2026 | $45.67 | $46.54 (1.9%) | $46.64 | $44.92 | 1.29 M | $2.83 B |
| 09/30/2026 | $47.87 | $46.47 (-2.92%) | $47.87 | $46.43 | 1.09 M | $2.83 B |
| 09/29/2026 | $47.87 | $47.42 (-0.94%) | $48.02 | $47.03 | 1.23 M | $2.88 B |
| 09/28/2026 | $47.58 | $47.88 (0.63%) | $48.66 | $47.38 | 1.47 M | $2.91 B |
| 09/25/2026 | $47.90 | $48.01 (0.23%) | $48.12 | $47.20 | 1.52 M | $2.92 B |
| 09/24/2026 | $47.14 | $47.65 (1.08%) | $47.86 | $46.58 | 1.96 M | $2.90 B |
| 09/23/2026 | $47.15 | $47.15 (0%) | $48.91 | $47.02 | 4.28 M | $2.87 B |
| 09/22/2026 | $49.39 | $48.59 (-1.62%) | $49.89 | $48.25 | 3.53 M | $2.96 B |
| 09/21/2026 | $47.57 | $47.86 (0.61%) | $48.42 | $47.25 | 1.54 M | $2.91 B |
| 09/18/2026 | $47.98 | $47.12 (-1.79%) | $48.39 | $46.79 | 3.63 M | $2.87 B |
| 09/17/2026 | $49.93 | $48.54 (-2.78%) | $50.25 | $48.32 | 2.20 M | $3.02 B |
| 09/16/2026 | $49.69 | $48.67 (-2.05%) | $49.84 | $47.85 | 2.25 M | $3.03 B |
| 09/15/2026 | $49.61 | $49.52 (-0.18%) | $49.83 | $48.77 | 1.47 M | $3.08 B |
| 09/14/2026 | $48.48 | $49.57 (2.25%) | $50.10 | $48.48 | 2.12 M | $3.08 B |
| 09/11/2026 | $48.47 | $49.16 (1.42%) | $49.31 | $47.41 | 2.13 M | $3.06 B |
| 09/10/2026 | $48.88 | $47.75 (-2.31%) | $49.96 | $47.34 | 1.48 M | $2.97 B |
| 09/09/2026 | $50.20 | $49.73 (-0.94%) | $50.54 | $48.74 | 1.19 M | $3.09 B |
| 09/08/2026 | $51.34 | $50.20 (-2.22%) | $51.76 | $50.14 | 834.54 K | $3.12 B |
| 09/04/2026 | $52.12 | $52.25 (0.25%) | $52.57 | $51.75 | 584.73 K | $3.25 B |
| 09/03/2026 | $52.92 | $52.31 (-1.15%) | $53.60 | $52.01 | 695.40 K | $3.25 B |
| 09/02/2026 | $52.47 | $52.08 (-0.74%) | $52.71 | $52.08 | 768.91 K | $3.24 B |
| 09/01/2026 | $53.00 | $52.22 (-1.47%) | $53.70 | $52.16 | 657.53 K | $3.25 B |
| 08/31/2026 | $54.16 | $53.30 (-1.59%) | $54.46 | $53.20 | 726.43 K | $3.32 B |
| 08/28/2026 | $55.03 | $54.86 (-0.31%) | $55.75 | $54.14 | 722.00 K | $3.41 B |
| 08/27/2026 | $55.38 | $54.72 (-1.19%) | $55.58 | $54.19 | 1.16 M | $3.40 B |
| 08/26/2026 | $56.87 | $56.08 (-1.39%) | $57.14 | $56.02 | 762.70 K | $3.49 B |
| 08/25/2026 | $56.53 | $57.11 (1.03%) | $57.18 | $55.40 | 759.45 K | $3.55 B |
| 08/24/2026 | $55.73 | $55.64 (-0.16%) | $56.49 | $55.14 | 778.80 K | $3.46 B |
| 08/21/2026 | $54.92 | $55.37 (0.82%) | $55.93 | $54.27 | 822.33 K | $3.44 B |
| 08/20/2026 | $54.94 | $54.46 (-0.87%) | $55.52 | $54.15 | 808.92 K | $3.39 B |
| 08/19/2026 | $55.51 | $56.40 (1.6%) | $57.39 | $55.50 | 1.03 M | $3.51 B |
| 08/18/2026 | $55.51 | $53.97 (-2.77%) | $55.55 | $53.91 | 732.00 K | $3.36 B |
| 08/17/2026 | $55.55 | $55.44 (-0.2%) | $55.59 | $54.72 | 879.30 K | $3.45 B |
| 08/14/2026 | $56.05 | $56.06 (0.02%) | $56.63 | $55.62 | 566.62 K | $3.49 B |
| 08/13/2026 | $56.61 | $56.33 (-0.49%) | $56.90 | $55.79 | 667.60 K | $3.50 B |
| 08/12/2026 | $57.76 | $55.80 (-3.39%) | $57.78 | $55.64 | 988.70 K | $3.47 B |
| 08/11/2026 | $56.68 | $57.73 (1.85%) | $58.03 | $56.50 | 638.80 K | $3.59 B |
| 08/10/2026 | $57.55 | $56.52 (-1.79%) | $57.78 | $56.15 | 1.01 M | $3.52 B |
| 08/07/2026 | $57.25 | $58.59 (2.34%) | $59.04 | $57.00 | 855.35 K | $3.65 B |
| 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 |
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.
