KBH - KB HOME
55.74
0.520 0.933%
Share volume: 1,271,629
Last Updated: 04-21-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$55.22
0.52
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $57.24 | $57.24 | $57.55 | $57.55 | $55.56 | $55.56 | $55.74 | $55.74 | 1,271,629 | $1,271,629.00 |
| 04-20-2026 | $53.90 | $53.90 | $55.27 | $55.27 | $53.81 | $53.81 | $55.22 | $55.22 | 956,796 | $956,796.00 |
| 04-17-2026 | $53.33 | $53.33 | $55.45 | $55.45 | $53.25 | $53.25 | $54.28 | $54.28 | 1,343,050 | $1,343,050.00 |
| 04-16-2026 | $51.81 | $51.81 | $52.44 | $52.44 | $51.73 | $51.73 | $51.93 | $51.93 | 917,310 | $917,310.00 |
| 04-15-2026 | $51.59 | $51.59 | $52.19 | $52.19 | $51.10 | $51.10 | $51.57 | $51.57 | 1,327,929 | $1,327,929.00 |
| 04-14-2026 | $51.97 | $51.97 | $52.43 | $52.43 | $51.83 | $51.83 | $51.93 | $51.93 | 639,435 | $639,435.00 |
| 04-13-2026 | $51.61 | $51.61 | $52.00 | $52.00 | $50.43 | $50.43 | $52.00 | $52.00 | 893,552 | $893,552.00 |
| 04-10-2026 | $52.11 | $52.11 | $52.40 | $52.40 | $51.11 | $51.11 | $51.60 | $51.60 | 1,068,945 | $1,068,945.00 |
| 04-09-2026 | $50.89 | $50.89 | $52.79 | $52.79 | $50.89 | $50.89 | $52.22 | $52.22 | 1,218,220 | $1,218,220.00 |
| 04-08-2026 | $50.74 | $50.74 | $51.89 | $51.89 | $50.66 | $50.66 | $51.41 | $51.41 | 1,961,895 | $1,961,895.00 |