KBH - KB HOME
57.79
-0.690 -1.194%
Share volume: 838,995
Last Updated: 03-06-2026
Construction/Operative Builders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$58.48
-0.69
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $57.76 | $57.76 | $58.21 | $58.21 | $56.90 | $56.90 | $57.79 | $57.79 | 838,995 | $838,995.00 |
| 03-05-2026 | $59.17 | $59.17 | $59.40 | $59.40 | $57.62 | $57.62 | $58.48 | $58.48 | 867,007 | $867,007.00 |
| 03-04-2026 | $61.02 | $61.02 | $61.02 | $61.02 | $59.35 | $59.35 | $59.73 | $59.73 | 722,075 | $722,075.00 |
| 03-03-2026 | $59.85 | $59.85 | $60.97 | $60.97 | $58.91 | $58.91 | $60.52 | $60.52 | 826,317 | $826,317.00 |
| 03-02-2026 | $62.19 | $62.19 | $62.52 | $62.52 | $60.78 | $60.78 | $61.17 | $61.17 | 1,083,279 | $1,083,279.00 |
| 02-27-2026 | $63.25 | $63.25 | $64.41 | $64.41 | $62.82 | $62.82 | $63.58 | $63.58 | 1,038,389 | $1,038,389.00 |
| 02-26-2026 | $63.63 | $63.63 | $63.75 | $63.75 | $62.90 | $62.90 | $63.47 | $63.47 | 550,365 | $550,365.00 |
| 02-25-2026 | $64.67 | $64.67 | $64.96 | $64.96 | $61.85 | $61.85 | $63.06 | $63.06 | 715,990 | $715,990.00 |
| 02-24-2026 | $64.55 | $64.55 | $65.86 | $65.86 | $64.55 | $64.55 | $64.85 | $64.85 | 600,441 | $600,441.00 |
| 02-23-2026 | $65.40 | $65.40 | $65.44 | $65.44 | $63.24 | $63.24 | $64.36 | $64.36 | 875,032 | $875,032.00 |