5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
+1.77%
3 MONTH PERFORMANCE
-11.51%
6 MONTH PERFORMANCE
-20.78%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
-6.19%
KB Home Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $62.78 | $61.37 (-2.25%) | $63.07 | $60.76 | 1.16 M | $4.48 B |
| 03/11/2025 | $63.89 | $62.64 (-1.96%) | $64.56 | $62.54 | 1.24 M | $4.57 B |
| 03/10/2025 | $64.22 | $63.98 (-0.37%) | $66.27 | $63.93 | 1.29 M | $4.67 B |
| 03/07/2025 | $64.28 | $64.02 (-0.4%) | $64.68 | $63.08 | 1.16 M | $4.67 B |
| 03/06/2025 | $62.84 | $64.43 (2.53%) | $64.64 | $62.27 | 1.77 M | $4.70 B |
| 03/05/2025 | $60.74 | $61.95 (1.99%) | $61.98 | $60.53 | 920,136 | $4.52 B |
| 03/04/2025 | $59.27 | $60.74 (2.48%) | $61.57 | $59.00 | 1.51 M | $4.43 B |
| 03/03/2025 | $60.99 | $59.85 (-1.87%) | $61.35 | $59.50 | 874,337 | $4.37 B |
| 02/28/2025 | $61.05 | $61.00 (-0.08%) | $61.74 | $60.43 | 900,221 | $4.45 B |
| 02/27/2025 | $61.80 | $61.01 (-1.28%) | $62.52 | $60.90 | 786,300 | $4.45 B |
| 02/26/2025 | $63.00 | $62.13 (-1.38%) | $63.17 | $61.71 | 967,376 | $4.53 B |
| 02/25/2025 | $61.58 | $63.19 (2.61%) | $63.69 | $61.38 | 1.06 M | $4.61 B |
| 02/24/2025 | $61.40 | $61.11 (-0.47%) | $61.82 | $59.89 | 1.41 M | $4.46 B |
| 02/21/2025 | $63.52 | $61.26 (-3.56%) | $63.52 | $61.10 | 825,333 | $4.47 B |
| 02/20/2025 | $61.80 | $62.83 (1.67%) | $62.96 | $61.68 | 1.13 M | $4.59 B |
| 02/19/2025 | $61.25 | $62.10 (1.39%) | $62.59 | $60.96 | 1.42 M | $4.53 B |
| 02/18/2025 | $64.30 | $63.68 (-0.96%) | $64.63 | $62.86 | 977,230 | $4.65 B |
| 02/14/2025 | $65.00 | $64.99 (-0.02%) | $66.20 | $64.43 | 1.03 M | $4.74 B |
| 02/13/2025 | $64.73 | $64.17 (-0.87%) | $64.73 | $63.32 | 1.05 M | $4.68 B |
| 02/12/2025 | $62.85 | $63.94 (1.73%) | $63.94 | $61.71 | 2.13 M | $4.67 B |
| 02/11/2025 | $63.82 | $64.22 (0.63%) | $64.65 | $63.78 | 940,100 | $4.69 B |
| 02/10/2025 | $63.94 | $64.08 (0.22%) | $64.38 | $63.70 | 1.34 M | $4.68 B |
| 02/07/2025 | $65.66 | $63.45 (-3.37%) | $65.77 | $63.00 | 1.57 M | $4.63 B |
| 02/06/2025 | $67.00 | $66.42 (-0.87%) | $67.69 | $66.08 | 1.39 M | $4.85 B |
| 02/05/2025 | $67.64 | $67.31 (-0.49%) | $67.64 | $66.29 | 1.34 M | $4.91 B |
| 02/04/2025 | $65.14 | $66.50 (2.09%) | $66.90 | $65.05 | 1.24 M | $4.85 B |
| 02/03/2025 | $65.72 | $65.42 (-0.46%) | $66.75 | $64.77 | 1.47 M | $4.77 B |
| 01/31/2025 | $68.19 | $67.10 (-1.6%) | $68.48 | $66.77 | 1.37 M | $4.90 B |
| 01/30/2025 | $67.70 | $68.76 (1.57%) | $69.64 | $67.36 | 907,300 | $5.02 B |
| 01/29/2025 | $68.08 | $67.12 (-1.41%) | $68.80 | $66.60 | 1.40 M | $4.90 B |
| 01/28/2025 | $69.45 | $68.37 (-1.56%) | $69.58 | $68.29 | 1.47 M | $4.99 B |
| 01/27/2025 | $67.10 | $70.05 (4.4%) | $70.47 | $67.10 | 1.90 M | $5.11 B |
| 01/24/2025 | $67.72 | $66.85 (-1.28%) | $67.72 | $66.62 | 665,000 | $4.88 B |
| 01/23/2025 | $67.58 | $67.72 (0.21%) | $68.49 | $66.99 | 1.29 M | $4.94 B |
| 01/22/2025 | $66.37 | $67.85 (2.23%) | $67.92 | $66.37 | 1.01 M | $4.95 B |
| 01/21/2025 | $68.90 | $67.03 (-2.71%) | $69.48 | $66.77 | 1.25 M | $4.89 B |
| 01/17/2025 | $69.58 | $67.89 (-2.43%) | $69.75 | $67.39 | 1.38 M | $4.95 B |
| 01/16/2025 | $68.00 | $68.25 (0.37%) | $68.38 | $66.14 | 1.46 M | $4.98 B |
| 01/15/2025 | $71.46 | $68.52 (-4.11%) | $71.65 | $68.19 | 2.81 M | $5.00 B |
| 01/14/2025 | $71.63 | $67.17 (-6.23%) | $72.64 | $65.30 | 5.90 M | $4.90 B |
| 01/13/2025 | $62.83 | $64.08 (1.99%) | $64.25 | $62.42 | 2.89 M | $4.68 B |
| 01/10/2025 | $65.40 | $63.19 (-3.38%) | $65.55 | $62.85 | 1.37 M | $4.61 B |
| 01/08/2025 | $63.86 | $65.34 (2.32%) | $65.36 | $63.27 | 1.45 M | $4.87 B |
| 01/07/2025 | $64.94 | $64.47 (-0.72%) | $65.58 | $64.09 | 1.01 M | $4.80 B |
| 01/06/2025 | $66.31 | $65.07 (-1.87%) | $67.24 | $64.97 | 945,883 | $4.85 B |
| 01/03/2025 | $65.71 | $65.46 (-0.38%) | $65.97 | $64.81 | 958,811 | $4.88 B |
| 01/02/2025 | $66.57 | $64.64 (-2.9%) | $67.05 | $64.56 | 863,986 | $4.81 B |
| 12/31/2024 | $66.09 | $65.72 (-0.56%) | $66.58 | $65.54 | 787,732 | $4.89 B |
| 12/30/2024 | $65.48 | $65.58 (0.15%) | $65.99 | $64.31 | 811,089 | $4.88 B |
| 12/27/2024 | $65.85 | $65.69 (-0.24%) | $66.70 | $65.20 | 573,811 | $4.89 B |
| 12/26/2024 | $65.64 | $66.27 (0.96%) | $66.59 | $65.50 | 465,314 | $4.94 B |
| 12/24/2024 | $65.72 | $66.40 (1.03%) | $66.59 | $65.33 | 336,534 | $4.95 B |
| 12/23/2024 | $65.50 | $65.90 (0.61%) | $66.22 | $65.21 | 784,500 | $4.91 B |
| 12/20/2024 | $65.38 | $65.86 (0.73%) | $67.07 | $64.85 | 3.25 M | $4.90 B |
| 12/19/2024 | $65.80 | $65.81 (0.02%) | $66.83 | $64.73 | 1.68 M | $4.90 B |
| 12/18/2024 | $70.56 | $67.26 (-4.68%) | $71.00 | $66.74 | 1.41 M | $5.01 B |
| 12/17/2024 | $70.75 | $70.44 (-0.44%) | $71.70 | $70.12 | 1.28 M | $5.25 B |
| 12/16/2024 | $71.50 | $71.28 (-0.31%) | $72.54 | $71.02 | 1.05 M | $5.31 B |
| 12/13/2024 | $72.65 | $71.42 (-1.69%) | $73.10 | $70.87 | 1.40 M | $5.32 B |
| 12/12/2024 | $74.01 | $73.53 (-0.65%) | $75.16 | $73.13 | 1.73 M | $5.48 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.
