KB Home KBH
47.90 USD -0.53 (-1.09%)
Regular-session close
47.90 0.00 0.00%
After hours · Nov 13, 4:02 PM ET
47.67 Day range 48.64
41.63 52-week range 66.36
- YTD
- -15.09%
- 1 year
- -20.58%
KBH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.47 | 48.64 | 47.67 | 47.90 | -0.53 | -1.09% | 799,768 |
| Nov 12, 2026 | 50.31 | 50.48 | 48.31 | 48.43 | -1.61 | -3.22% | 957,400 |
| Nov 11, 2026 | 49.75 | 50.23 | 48.98 | 50.04 | -0.43 | -0.85% | 986,144 |
| Nov 10, 2026 | 50.82 | 51.34 | 49.80 | 50.47 | -1.54 | -2.96% | 1,091,446 |
| Nov 9, 2026 | 51.53 | 52.60 | 51.33 | 52.01 | +1.31 | +2.58% | 892,719 |
| Nov 6, 2026 | 50.71 | 51.78 | 50.27 | 50.70 | -1.36 | -2.61% | 988,600 |
| Nov 5, 2026 | 53.88 | 54.94 | 51.84 | 52.06 | -1.06 | -2.00% | 1,421,000 |
| Nov 4, 2026 | 51.25 | 53.53 | 51.22 | 53.12 | +4.19 | +8.56% | 1,880,400 |
| Nov 3, 2026 | 49.90 | 50.11 | 48.81 | 48.93 | -1.73 | -3.41% | 1,038,900 |
| Nov 2, 2026 | 48.49 | 50.71 | 48.46 | 50.66 | +2.72 | +5.67% | 1,330,900 |
| Oct 30, 2026 | 48.01 | 49.07 | 47.56 | 47.94 | +0.28 | +0.59% | 885,500 |
| Oct 29, 2026 | 46.40 | 47.71 | 46.40 | 47.66 | +1.49 | +3.23% | 1,158,300 |
| Oct 28, 2026 | 46.59 | 47.04 | 45.38 | 46.17 | -0.60 | -1.28% | 1,219,000 |
| Oct 27, 2026 | 46.31 | 46.80 | 45.51 | 46.77 | +0.42 | +0.91% | 942,200 |
| Oct 26, 2026 | 47.08 | 47.41 | 46.20 | 46.35 | -0.70 | -1.49% | 845,100 |
| Oct 23, 2026 | 45.62 | 47.32 | 45.33 | 47.05 | +0.86 | +1.86% | 1,772,900 |
| Oct 22, 2026 | 43.14 | 46.28 | 42.98 | 46.19 | +3.18 | +7.39% | 1,916,500 |
| Oct 21, 2026 | 43.45 | 43.64 | 42.66 | 43.01 | -0.35 | -0.81% | 1,571,300 |
| Oct 20, 2026 | 43.16 | 43.73 | 42.89 | 43.36 | +0.77 | +1.81% | 1,151,600 |
| Oct 19, 2026 | 43.46 | 43.85 | 42.44 | 42.59 | -0.71 | -1.64% | 1,228,300 |
| Oct 16, 2026 | 43.62 | 44.49 | 43.01 | 43.30 | -0.35 | -0.80% | 1,194,900 |
| Oct 15, 2026 | 43.28 | 44.11 | 43.02 | 43.65 | +1.72 | +4.10% | 1,610,000 |
| Oct 14, 2026 | 41.38 | 42.10 | 40.92 | 41.93 | -0.27 | -0.64% | 1,938,800 |
| Oct 13, 2026 | 42.06 | 42.47 | 41.27 | 42.20 | +0.57 | +1.37% | 2,241,600 |
| Oct 12, 2026 | 42.65 | 43.10 | 41.57 | 41.63 | -1.50 | -3.48% | 1,379,600 |
| Oct 9, 2026 | 44.10 | 44.10 | 42.88 | 43.13 | -1.24 | -2.79% | 1,585,200 |
| Oct 8, 2026 | 43.53 | 44.62 | 43.39 | 44.37 | +0.39 | +0.89% | 1,279,400 |
| Oct 7, 2026 | 44.57 | 44.70 | 43.37 | 43.98 | -1.42 | -3.13% | 1,529,300 |
| Oct 6, 2026 | 44.87 | 46.01 | 44.81 | 45.40 | +0.36 | +0.80% | 1,089,200 |
| Oct 5, 2026 | 45.42 | 45.62 | 44.75 | 45.04 | -0.71 | -1.55% | 1,420,900 |
| Oct 2, 2026 | 47.24 | 47.44 | 45.42 | 45.75 | -0.79 | -1.70% | 1,408,000 |
| Oct 1, 2026 | 45.67 | 46.64 | 44.92 | 46.54 | +0.07 | +0.15% | 1,288,300 |
| Sep 30, 2026 | 47.87 | 47.87 | 46.43 | 46.47 | -0.95 | -2.00% | 1,090,300 |
| Sep 29, 2026 | 47.87 | 48.02 | 47.03 | 47.42 | -0.46 | -0.96% | 1,233,100 |
| Sep 28, 2026 | 47.58 | 48.66 | 47.38 | 47.88 | -0.13 | -0.27% | 1,474,100 |
| Sep 25, 2026 | 47.90 | 48.12 | 47.20 | 48.01 | +0.36 | +0.76% | 1,521,200 |
| Sep 24, 2026 | 47.14 | 47.86 | 46.58 | 47.65 | +0.50 | +1.06% | 1,964,600 |
| Sep 23, 2026 | 47.15 | 48.91 | 47.02 | 47.15 | -1.44 | -2.96% | 4,278,100 |
| Sep 22, 2026 | 49.39 | 49.89 | 48.25 | 48.59 | +0.73 | +1.53% | 3,527,900 |
| Sep 21, 2026 | 47.57 | 48.42 | 47.25 | 47.86 | +0.74 | +1.57% | 1,540,400 |
| Sep 18, 2026 | 47.98 | 48.39 | 46.79 | 47.12 | -1.42 | -2.93% | 3,626,600 |
| Sep 17, 2026 | 49.93 | 50.25 | 48.32 | 48.54 | -0.13 | -0.27% | 2,203,900 |
| Sep 16, 2026 | 49.69 | 49.84 | 47.85 | 48.67 | -0.85 | -1.72% | 2,250,800 |
| Sep 15, 2026 | 49.61 | 49.83 | 48.77 | 49.52 | -0.05 | -0.10% | 1,474,100 |
| Sep 14, 2026 | 48.48 | 50.10 | 48.48 | 49.57 | +0.41 | +0.83% | 2,120,800 |
| Sep 11, 2026 | 48.47 | 49.31 | 47.41 | 49.16 | +1.41 | +2.95% | 2,124,800 |
| Sep 10, 2026 | 48.88 | 49.96 | 47.34 | 47.75 | -1.98 | -3.98% | 1,477,500 |
| Sep 9, 2026 | 50.20 | 50.54 | 48.74 | 49.73 | -0.47 | -0.94% | 1,186,600 |
| Sep 8, 2026 | 51.34 | 51.76 | 50.14 | 50.20 | -2.05 | -3.92% | 834,200 |
| Sep 4, 2026 | 52.12 | 52.57 | 51.75 | 52.25 | -0.06 | -0.11% | 584,700 |
| Sep 3, 2026 | 52.92 | 53.60 | 52.01 | 52.31 | +0.23 | +0.44% | 695,400 |
| Sep 2, 2026 | 52.47 | 52.71 | 52.08 | 52.08 | -0.14 | -0.27% | 768,900 |
| Sep 1, 2026 | 53.00 | 53.70 | 52.16 | 52.22 | -1.08 | -2.03% | 657,500 |
| Aug 31, 2026 | 54.16 | 54.46 | 53.20 | 53.30 | -1.56 | -2.84% | 726,400 |
| Aug 28, 2026 | 55.03 | 55.75 | 54.14 | 54.86 | +0.14 | +0.26% | 722,000 |
| Aug 27, 2026 | 55.38 | 55.58 | 54.19 | 54.72 | -1.36 | -2.43% | 1,155,600 |
| Aug 26, 2026 | 56.87 | 57.14 | 56.02 | 56.08 | -1.03 | -1.80% | 762,700 |
| Aug 25, 2026 | 56.53 | 57.18 | 55.40 | 57.11 | +1.47 | +2.64% | 759,400 |
| Aug 24, 2026 | 55.73 | 56.49 | 55.14 | 55.64 | +0.27 | +0.49% | 778,800 |
| Aug 21, 2026 | 54.92 | 55.93 | 54.27 | 55.37 | +0.91 | +1.67% | 822,300 |
| Aug 20, 2026 | 54.94 | 55.52 | 54.15 | 54.46 | -1.94 | -3.44% | 808,900 |
| Aug 19, 2026 | 55.51 | 57.39 | 55.50 | 56.40 | +2.43 | +4.50% | 1,028,500 |
| Aug 18, 2026 | 55.51 | 55.55 | 53.91 | 53.97 | -1.47 | -2.65% | 732,000 |
| Aug 17, 2026 | 55.55 | 55.59 | 54.72 | 55.44 | -0.62 | -1.11% | 879,300 |
| Aug 14, 2026 | 56.05 | 56.63 | 55.62 | 56.06 | -0.27 | -0.48% | 566,600 |
65 days, newest first. Daily bars as drawn on the KBH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.