5 DAY PERFORMANCE
+15.87%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
+5.87%
6 MONTH PERFORMANCE
+12.18%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
-10.26%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $47.98 | $47.12 (-1.79%) | $48.39 | $46.79 | 3.63 M | $2.93 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 |
| 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 |
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.
