KB Home (KBH) Historical Stock Data
56.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBH is up 0.09% a day on average. There have been 15 days where KB Home closed green and 15 days where KBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 56.50 | 56.83 | ↑$0.33 (0.58%) | 56.02 | 56.86 | 1.36M |
| 2025-12-22 | 57.15 | 56.45 | ↓$0.70 (-1.22%) | 56.06 | 57.50 | 1.86M |
| 2025-12-19 | 56.45 | 57.39 | ↑$0.94 (1.67%) | 56.36 | 59.62 | 5.89M |
| 2025-12-18 | 64.13 | 62.75 | ↓$1.38 (-2.15%) | 61.89 | 64.13 | 2.70M |
| 2025-12-17 | 62.64 | 62.94 | ↑$0.30 (0.48%) | 61.94 | 64.19 | 1.61M |
| 2025-12-16 | 65.22 | 63.91 | ↓$1.31 (-2.01%) | 63.38 | 65.27 | 1.66M |
| 2025-12-15 | 65.95 | 65.00 | ↓$0.95 (-1.44%) | 64.65 | 66.18 | 1.17M |
| 2025-12-12 | 65.23 | 65.55 | ↑$0.32 (0.49%) | 64.75 | 65.62 | 1.49M |
| 2025-12-11 | 65.14 | 65.07 | ↓$0.07 (-0.11%) | 64.73 | 66.05 | 813.11K |
| 2025-12-10 | 62.13 | 64.47 | ↑$2.34 (3.77%) | 61.86 | 64.52 | 1.48M |
| 2025-12-09 | 61.49 | 61.69 | ↑$0.20 (0.33%) | 61.23 | 62.39 | 506.74K |
| 2025-12-08 | 64.15 | 62.39 | ↓$1.76 (-2.74%) | 62.13 | 64.15 | 1.01M |
| 2025-12-05 | 64.08 | 63.33 | ↓$0.75 (-1.17%) | 63.26 | 64.80 | 647.76K |
| 2025-12-04 | 65.72 | 64.19 | ↓$1.53 (-2.33%) | 63.98 | 66.04 | 569.82K |
| 2025-12-03 | 64.39 | 65.82 | ↑$1.43 (2.22%) | 63.85 | 66.27 | 696.65K |
| 2025-12-02 | 64.25 | 64.26 | ↑$0.01 (0.02%) | 63.63 | 64.87 | 757.38K |
| 2025-12-01 | 63.52 | 64.14 | ↑$0.62 (0.98%) | 63.52 | 65.10 | 538.70K |
| 2025-11-28 | 64.67 | 64.33 | ↓$0.34 (-0.53%) | 64.11 | 64.67 | 314.18K |
| 2025-11-26 | 63.46 | 64.78 | ↑$1.32 (2.08%) | 63.43 | 65.12 | 757.77K |
| 2025-11-25 | 61.82 | 63.77 | ↑$1.95 (3.15%) | 61.76 | 63.99 | 1.48M |
| 2025-11-24 | 61.38 | 61.14 | ↓$0.24 (-0.39%) | 60.55 | 61.77 | 0.92M |
| 2025-11-21 | 58.42 | 61.66 | ↑$3.24 (5.55%) | 58.37 | 62.67 | 1.09M |
| 2025-11-20 | 58.14 | 57.87 | ↓$0.27 (-0.46%) | 57.63 | 58.90 | 734.49K |
| 2025-11-19 | 58.66 | 58.06 | ↓$0.60 (-1.02%) | 57.67 | 58.79 | 389.87K |
| 2025-11-18 | 58.18 | 58.37 | ↑$0.19 (0.33%) | 57.62 | 58.78 | 445.66K |
| 2025-11-17 | 59.98 | 58.55 | ↓$1.43 (-2.38%) | 58.48 | 59.98 | 730.55K |
| 2025-11-14 | 60.09 | 60.16 | ↑$0.07 (0.12%) | 59.63 | 61.49 | 466.23K |
| 2025-11-13 | 60.59 | 60.31 | ↓$0.28 (-0.46%) | 60.15 | 61.79 | 535.29K |
| 2025-11-12 | 61.68 | 61.32 | ↓$0.36 (-0.58%) | 60.85 | 62.36 | 650.14K |
| 2025-11-11 | 61.50 | 61.54 | ↑$0.04 (0.07%) | 60.80 | 61.81 | 455.55K |
Create an account or log in to view more rows.
$KBH we want higher!!!
$KBH we all speculate but nobody knows what going to happen.
$KBH the price is wrong
$KBH Bull flag forming?
$KBH just fucking go already jeesh
$KBH this is going to skyrocket tmr!!!
$KBH take what we can get
$KBH this is going to skyrocket tmr!!!
$KBH Holding Strong since January ??????????
$KBH oversold! Buy the dip