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.

DateOpenCloseChangeLowHighVolume
2025-07-1155.1455.60↑$0.46 (0.83%)55.0056.271.35M
2025-07-1055.7156.18↑$0.47 (0.84%)55.6657.381.56M
2025-07-0954.5055.97↑$1.47 (2.70%)53.9256.231.84M
2025-07-0852.6853.24↑$0.56 (1.06%)52.3954.071.44M
2025-07-0753.9152.78↓$1.13 (-2.10%)52.3454.281.03M
2025-07-0355.6854.15↓$1.53 (-2.75%)53.9455.960.99M
2025-07-0255.5555.74↑$0.19 (0.34%)54.8556.171.18M
2025-07-0152.6655.36↑$2.70 (5.13%)52.5257.062.03M
2025-06-3052.9152.97↑$0.06 (0.11%)52.1253.331.86M
2025-06-2752.3052.72↑$0.42 (0.80%)52.1153.572.94M
2025-06-2651.8952.13↑$0.24 (0.46%)50.9752.161.69M
2025-06-2552.9351.75↓$1.18 (-2.23%)51.6153.271.96M
2025-06-2451.3153.08↑$1.78 (3.46%)51.2654.343.55M
2025-06-2351.3553.32↑$1.97 (3.84%)51.1253.503.95M
2025-06-2050.8851.75↑$0.88 (1.72%)50.6651.911.27M
2025-06-1850.3450.62↑$0.28 (0.56%)50.2051.682.07M
2025-06-1752.9650.61↓$2.35 (-4.44%)50.5553.721.71M
2025-06-1652.8652.99↑$0.13 (0.25%)52.1953.081.10M
2025-06-1352.7552.44↓$0.31 (-0.59%)52.0453.54702.37K
2025-06-1253.1953.77↑$0.58 (1.09%)52.7654.05716.80K
2025-06-1155.5353.42↓$2.11 (-3.80%)53.3055.951.34M
2025-06-1053.8154.74↑$0.93 (1.73%)53.2854.991.06M
2025-06-0952.4952.95↑$0.46 (0.88%)51.7653.281.41M
2025-06-0652.9051.62↓$1.28 (-2.42%)51.5053.151.45M
2025-06-0552.8152.95↑$0.14 (0.27%)52.2653.43806.44K
2025-06-0451.8553.03↑$1.18 (2.28%)51.8253.33695.52K
2025-06-0350.8551.79↑$0.94 (1.85%)50.5951.99736.48K
2025-06-0251.0750.99↓$0.08 (-0.16%)49.9551.20826.18K
2025-05-3051.5851.58↑$0.00 (0.00%)51.1051.941.02M
2025-05-2952.0151.78↓$0.23 (-0.44%)51.1052.21820.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$KBH the price is wrong

0 Like Report
145zip

$KBH this is going to skyrocket tmr!!!

0 Like Report
im_drank

$KBH this is going to skyrocket tmr!!!

0 Like Report
kairaae

$KBH Exciting times ahead people.

0 Like Report