KB Home (KBH) Historical Stock Data
55.60 ↓0.58 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBH is up 0.38% a day on average. There have been 21 days where KB Home closed green and 9 days where KBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 55.14 | 55.60 | ↑$0.46 (0.83%) | 55.00 | 56.27 | 1.35M |
| 2025-07-10 | 55.71 | 56.18 | ↑$0.47 (0.84%) | 55.66 | 57.38 | 1.56M |
| 2025-07-09 | 54.50 | 55.97 | ↑$1.47 (2.70%) | 53.92 | 56.23 | 1.84M |
| 2025-07-08 | 52.68 | 53.24 | ↑$0.56 (1.06%) | 52.39 | 54.07 | 1.44M |
| 2025-07-07 | 53.91 | 52.78 | ↓$1.13 (-2.10%) | 52.34 | 54.28 | 1.03M |
| 2025-07-03 | 55.68 | 54.15 | ↓$1.53 (-2.75%) | 53.94 | 55.96 | 0.99M |
| 2025-07-02 | 55.55 | 55.74 | ↑$0.19 (0.34%) | 54.85 | 56.17 | 1.18M |
| 2025-07-01 | 52.66 | 55.36 | ↑$2.70 (5.13%) | 52.52 | 57.06 | 2.03M |
| 2025-06-30 | 52.91 | 52.97 | ↑$0.06 (0.11%) | 52.12 | 53.33 | 1.86M |
| 2025-06-27 | 52.30 | 52.72 | ↑$0.42 (0.80%) | 52.11 | 53.57 | 2.94M |
| 2025-06-26 | 51.89 | 52.13 | ↑$0.24 (0.46%) | 50.97 | 52.16 | 1.69M |
| 2025-06-25 | 52.93 | 51.75 | ↓$1.18 (-2.23%) | 51.61 | 53.27 | 1.96M |
| 2025-06-24 | 51.31 | 53.08 | ↑$1.78 (3.46%) | 51.26 | 54.34 | 3.55M |
| 2025-06-23 | 51.35 | 53.32 | ↑$1.97 (3.84%) | 51.12 | 53.50 | 3.95M |
| 2025-06-20 | 50.88 | 51.75 | ↑$0.88 (1.72%) | 50.66 | 51.91 | 1.27M |
| 2025-06-18 | 50.34 | 50.62 | ↑$0.28 (0.56%) | 50.20 | 51.68 | 2.07M |
| 2025-06-17 | 52.96 | 50.61 | ↓$2.35 (-4.44%) | 50.55 | 53.72 | 1.71M |
| 2025-06-16 | 52.86 | 52.99 | ↑$0.13 (0.25%) | 52.19 | 53.08 | 1.10M |
| 2025-06-13 | 52.75 | 52.44 | ↓$0.31 (-0.59%) | 52.04 | 53.54 | 702.37K |
| 2025-06-12 | 53.19 | 53.77 | ↑$0.58 (1.09%) | 52.76 | 54.05 | 716.80K |
| 2025-06-11 | 55.53 | 53.42 | ↓$2.11 (-3.80%) | 53.30 | 55.95 | 1.34M |
| 2025-06-10 | 53.81 | 54.74 | ↑$0.93 (1.73%) | 53.28 | 54.99 | 1.06M |
| 2025-06-09 | 52.49 | 52.95 | ↑$0.46 (0.88%) | 51.76 | 53.28 | 1.41M |
| 2025-06-06 | 52.90 | 51.62 | ↓$1.28 (-2.42%) | 51.50 | 53.15 | 1.45M |
| 2025-06-05 | 52.81 | 52.95 | ↑$0.14 (0.27%) | 52.26 | 53.43 | 806.44K |
| 2025-06-04 | 51.85 | 53.03 | ↑$1.18 (2.28%) | 51.82 | 53.33 | 695.52K |
| 2025-06-03 | 50.85 | 51.79 | ↑$0.94 (1.85%) | 50.59 | 51.99 | 736.48K |
| 2025-06-02 | 51.07 | 50.99 | ↓$0.08 (-0.16%) | 49.95 | 51.20 | 826.18K |
| 2025-05-30 | 51.58 | 51.58 | ↑$0.00 (0.00%) | 51.10 | 51.94 | 1.02M |
| 2025-05-29 | 52.01 | 51.78 | ↓$0.23 (-0.44%) | 51.10 | 52.21 | 820.26K |
Create an account or log in to view more rows.
$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
$KBH Exciting times ahead people.
$KBH cover that shit