KB Home (KBH)
NYSE: KBH
· Real-Time Price · USD
65.74
1.01 (1.56%)
At close: Oct 03, 2025, 3:59 PM
66.20
0.70%
After-hours: Oct 03, 2025, 07:29 PM EDT
KBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 64.94 | 66.13 | 64.50 | 65.76 | 65.76 | 1.59% | 1,093,650 |
| Oct 2, 2025 | 64.41 | 64.92 | 63.63 | 64.73 | 64.73 | 0.09% | 789,421 |
| Oct 1, 2025 | 64.22 | 64.89 | 63.54 | 64.67 | 64.67 | 1.62% | 812,400 |
| Sep 30, 2025 | 64.13 | 64.44 | 62.33 | 63.64 | 63.64 | -0.78% | 803,513 |
| Sep 29, 2025 | 63.34 | 64.29 | 62.84 | 64.14 | 64.14 | 1.36% | 1,111,644 |
| Sep 26, 2025 | 62.68 | 63.80 | 62.22 | 63.28 | 63.28 | 2.08% | 1,451,002 |
| Sep 25, 2025 | 62.74 | 65.38 | 61.99 | 61.99 | 61.99 | -0.63% | 2,927,300 |
| Sep 24, 2025 | 62.01 | 63.82 | 61.98 | 62.38 | 62.38 | -0.05% | 2,490,300 |
| Sep 23, 2025 | 62.80 | 63.16 | 61.74 | 62.41 | 62.41 | 0.02% | 1,139,302 |
| Sep 22, 2025 | 63.66 | 63.66 | 61.77 | 62.40 | 62.40 | -2.41% | 1,594,436 |
| Sep 19, 2025 | 64.14 | 65.30 | 63.60 | 63.94 | 63.94 | -1.65% | 3,705,892 |
| Sep 18, 2025 | 64.86 | 65.49 | 64.14 | 65.01 | 65.01 | -0.03% | 1,522,834 |
| Sep 17, 2025 | 65.98 | 68.41 | 64.45 | 65.03 | 65.03 | -0.50% | 1,641,742 |
| Sep 16, 2025 | 65.41 | 65.63 | 64.30 | 65.36 | 65.36 | 0.26% | 1,646,636 |
| Sep 15, 2025 | 66.07 | 66.07 | 64.27 | 65.19 | 65.19 | -1.05% | 1,387,600 |
| Sep 12, 2025 | 66.66 | 67.00 | 65.79 | 65.88 | 65.88 | -2.23% | 980,300 |
| Sep 11, 2025 | 66.16 | 67.52 | 65.98 | 67.38 | 67.38 | 2.76% | 1,059,711 |
| Sep 10, 2025 | 66.18 | 66.41 | 65.24 | 65.57 | 65.57 | -0.53% | 1,003,342 |
| Sep 9, 2025 | 67.50 | 67.75 | 65.27 | 65.92 | 65.92 | -2.80% | 1,234,889 |
| Sep 8, 2025 | 67.57 | 68.00 | 66.72 | 67.82 | 67.82 | -0.22% | 872,237 |
Page 1 of 136