5 DAY PERFORMANCE
+9.46%
1 MONTH PERFORMANCE
+18.07%
3 MONTH PERFORMANCE
+12.18%
6 MONTH PERFORMANCE
+1.65%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
+10.88%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $53.83 | $52.52 (-2.43%) | $54.80 | $52.33 | 2.24 M | $3.29 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 |
| 05/06/2026 | $49.53 | $49.67 (0.28%) | $50.83 | $49.43 | 1.12 M | $3.11 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 | 953.70 K | $3.28 B |
| 04/28/2026 | $55.82 | $54.45 (-2.45%) | $56.01 | $54.18 | 826.80 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 | 967.30 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 | 956.50 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 | 917.30 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 | 639.00 K | $3.25 B |
| 04/13/2026 | $51.61 | $52.00 (0.76%) | $52.00 | $50.43 | 893.50 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 | 869.80 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 | $53.19 (0.76%) | $53.56 | $51.99 | 1.62 M | $3.33 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.
