Dark

KBH
KB Home
stock NYSE

At Close

Jan 5, 2026 3:59:54 PM EST

58.07USD+1.752%(+1.00)1,024,527

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-57.07)0

After-hours

Jan 5, 2026 4:30:30 PM EST

58.06USD-0.017%(-0.01)4,960

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-05	56.6500	58.6251	56.5100	58.0600	+1.735%	1,024,527	0.000%
2026-01-02	56.5100	57.1600	56.0000	57.0700	+1.170%	901,558	+1.735%
2025-12-31	56.9100	57.2900	56.3650	56.4100	-0.948%	1,207,691	+2.925%
2025-12-30	56.6700	57.1400	56.5100	56.9500	+0.018%	984,515	+1.949%
2025-12-29	57.5000	57.5900	56.7200	56.9400	-0.646%	1,101,354	+1.967%
2025-12-26	57.4000	57.5150	56.7700	57.3100	-0.192%	946,476	+1.309%
2025-12-24	56.5100	57.5000	56.2500	57.4200	+1.038%	740,863	+1.115%
2025-12-23	56.5000	56.8600	56.0200	56.8300	+0.673%	1,357,267	+2.164%
2025-12-22	57.1500	57.5000	56.0601	56.4500	-1.638%	1,863,486	+2.852%
2025-12-19	56.4500	59.6200	56.3600	57.3900	-8.542%	5,892,711	+1.167%
2025-12-18	64.1300	64.1300	61.8900	62.7500	-0.302%	2,784,227	-7.474%
2025-12-17	62.6400	64.1850	61.9400	62.9400	-1.518%	1,835,591	-7.753%
2025-12-16	65.2200	65.2700	63.3750	63.9100	-1.677%	1,666,992	-9.153%
2025-12-15	65.9500	66.1823	64.6500	65.0000	-0.839%	1,165,394	-10.677%
2025-12-12	65.2300	65.6400	64.7400	65.5500	+0.738%	1,511,527	-11.426%
2025-12-11	65.1400	66.0500	64.7300	65.0700	+0.931%	1,240,243	-10.773%
2025-12-10	62.1300	64.5200	61.8600	64.4700	+4.506%	1,477,045	-9.943%
2025-12-09	61.4900	62.3900	61.2300	61.6900	-1.122%	793,806	-5.884%
2025-12-08	64.1500	64.1600	62.1300	62.3900	-1.484%	1,017,922	-6.940%
2025-12-05	64.0800	64.8000	63.2600	63.3300	-1.340%	819,936	-8.321%
2025-12-04	65.7200	66.0400	63.9800	64.1900	-2.476%	696,248	-9.550%
2025-12-03	64.3900	66.2669	63.8500	65.8200	+2.428%	856,929	-11.790%
2025-12-02	64.2500	64.8700	63.6300	64.2600	+0.187%	757,459	-9.648%
2025-12-01	63.5200	65.1000	63.5200	64.1400	-0.295%	724,852	-9.479%
2025-11-28	64.6700	64.6700	64.1100	64.3300	-0.695%	314,175	-9.747%
2025-11-26	63.4600	65.1200	63.2100	64.7800	+1.584%	893,517	-10.374%
2025-11-25	61.8200	63.9900	61.7610	63.7700	+4.302%	1,484,939	-8.954%
2025-11-24	61.3800	61.7700	60.5050	61.1400	-0.843%	927,836	-5.038%
2025-11-21	58.4200	62.6700	58.3100	61.6600	+6.549%	1,349,520	-5.838%
2025-11-20	58.1400	58.9000	57.6300	57.8700	-0.327%	944,521	+0.328%
2025-11-19	58.6600	58.7900	57.6700	58.0600	-0.531%	606,401	0.000%
2025-11-18	58.1800	58.7800	57.6200	58.3700	-0.307%	642,365	-0.531%
2025-11-17	59.9800	59.9800	58.4750	58.5500	-2.676%	738,319	-0.837%
2025-11-14	60.0900	61.4900	59.6300	60.1600	-0.249%	591,313	-3.491%
2025-11-13	60.5900	61.7850	60.1500	60.3100	-1.647%	626,174	-3.731%
2025-11-12	61.6800	62.4200	60.8500	61.3200	-0.357%	651,807	-5.316%
2025-11-11	61.5000	61.8100	60.7950	61.5400	+0.951%	629,818	-5.655%
2025-11-10	60.8800	61.3899	60.1800	60.9600	+0.197%	670,019	-4.757%
2025-11-07	60.5800	61.0900	59.8300	60.8400	+0.297%	728,099	-4.569%
2025-11-06	60.4400	60.9900	60.1600	60.6600	+0.298%	652,022	-4.286%
2025-11-05	60.8600	61.2750	60.0350	60.4800	-0.690%	837,421	-4.001%
2025-11-04	60.6200	61.2600	59.7800	60.9000	-0.246%	911,113	-4.663%
2025-11-03	61.8000	62.0150	60.7100	61.0500	-2.195%	756,652	-4.898%
2025-10-31	61.8000	62.8050	61.3800	62.4200	+0.064%	1,026,643	-6.985%
2025-10-30	62.0100	63.1600	62.0100	62.3800	-0.526%	1,036,786	-6.925%
2025-10-29	62.9900	64.4300	61.7950	62.7100	-1.739%	2,055,758	-7.415%
2025-10-28	61.7200	64.4000	61.2100	63.8200	+1.125%	1,100,231	-9.025%
2025-10-27	63.1700	64.1500	62.8900	63.1100	+0.127%	777,279	-8.002%
2025-10-24	63.6500	64.1677	62.9800	63.0300	+0.016%	731,008	-7.885%
2025-10-23	62.6400	63.2590	61.8200	63.0200	+0.735%	759,436	-7.871%
2025-10-22	62.7000	63.7900	62.4100	62.5600	-1.403%	986,468	-7.193%
2025-10-21	60.6500	63.7450	60.2800	63.4500	+2.521%	1,261,487	-8.495%
2025-10-20	62.3100	62.7800	61.6200	61.8900	-0.032%	767,395	-6.188%
2025-10-17	61.1600	62.0300	60.9600	61.9100	+0.962%	846,024	-6.219%
2025-10-16	61.4900	62.1700	60.3400	61.3200	-0.487%	1,306,067	-5.316%
2025-10-15	61.4700	62.4100	61.0800	61.6200	+0.571%	1,560,082	-5.777%
2025-10-14	57.7800	61.5000	57.7800	61.2700	+5.583%	2,083,348	-5.239%
2025-10-13	57.7100	58.2300	57.2100	58.0300	+0.572%	1,004,274	+0.052%
2025-10-10	58.0100	58.4118	57.1650	57.7000	+0.191%	1,860,761	+0.624%
2025-10-09	59.8800	60.1750	57.2250	57.5900	-4.510%	2,277,375	+0.816%
2025-10-08	61.5300	61.5300	59.7900	60.3100	-1.406%	1,076,447	-3.731%
2025-10-07	63.0000	63.3399	60.7800	61.1700	-5.104%	1,323,711	-5.084%
2025-10-06	65.7800	65.9400	64.3350	64.4600	-1.977%	961,536	-9.929%
2025-10-03	64.9400	66.1300	64.4999	65.7600	+1.591%	1,235,317	-11.709%
2025-10-02	64.4100	64.9200	63.6300	64.7300	+0.093%	789,421	-10.304%
2025-10-01	64.2200	64.8900	63.5400	64.6700	+1.618%	812,394	-10.221%
2025-09-30	64.1300	64.4450	62.3300	63.6400	-0.780%	803,513	-8.768%
2025-09-29	63.3400	64.2900	62.8400	64.1400	+1.359%	1,111,644	-9.479%
2025-09-26	62.6800	63.8000	62.2150	63.2800	+2.081%	1,451,002	-8.249%
2025-09-25	62.7400	65.3800	61.9900	61.9900	-0.625%	2,927,277	-6.340%
2025-09-24	62.0100	63.8200	61.9800	62.3800	-0.048%	2,490,266	-6.925%
2025-09-23	62.8000	63.1600	61.7400	62.4100	+0.016%	1,139,302	-6.970%
2025-09-22	63.6600	63.6600	61.7700	62.4000	-2.409%	1,594,436	-6.955%
2025-09-19	64.1400	65.3000	63.6000	63.9400	-1.646%	3,705,892	-9.196%
2025-09-18	64.8600	65.4900	64.1400	65.0100	-0.031%	1,522,834	-10.691%
2025-09-17	65.9800	68.4100	64.4500	65.0300	-0.505%	1,641,742	-10.718%
2025-09-16	65.4100	65.6300	64.2950	65.3600	+0.261%	1,646,636	-11.169%
2025-09-15	66.0700	66.0700	64.2700	65.1900	-1.047%	1,387,583	-10.937%
2025-09-12	66.6600	67.0000	65.7900	65.8800	-2.226%	980,281	-11.870%
2025-09-11	66.1600	67.5200	65.9800	67.3800	+2.760%	1,059,711	-13.832%
2025-09-10	66.1800	66.4100	65.2400	65.5700	-0.531%	1,003,342	-11.453%
2025-09-09	67.5000	67.7500	65.2700	65.9200	-2.802%	1,234,889	-11.924%
2025-09-08	67.5700	68.0000	66.7200	67.8200	-0.221%	872,237	-14.391%
2025-09-05	67.3500	68.7100	66.8250	67.9700	+3.063%	1,713,757	-14.580%
2025-09-04	64.1800	66.2100	64.0000	65.9500	+3.467%	1,226,867	-11.964%
2025-09-03	62.2800	64.3100	62.2800	63.7400	+1.610%	1,086,160	-8.911%
2025-09-02	62.4300	63.3700	62.3350	62.7300	-1.290%	1,051,299	-7.445%
2025-08-29	63.5000	63.8525	62.8700	63.5500	+0.158%	666,120	-8.639%
2025-08-28	63.5900	63.5900	62.3000	63.4500	+0.205%	1,221,989	-8.495%
2025-08-27	62.8800	63.8600	62.7100	63.3200	+0.253%	720,757	-8.307%
2025-08-26	63.7600	63.9750	63.0500	63.1600	-0.925%	1,388,764	-8.075%
2025-08-25	64.2800	64.3450	63.2500	63.7500	-1.544%	877,533	-8.925%
2025-08-22	61.0000	65.4500	60.5200	64.7500	+6.883%	2,084,182	-10.332%
2025-08-21	60.7200	60.8600	59.6000	60.5800	-1.045%	1,226,717	-4.160%
2025-08-20	63.0700	63.5621	61.0900	61.2200	-3.255%	1,729,584	-5.162%
2025-08-19	62.9400	64.0000	62.6950	63.2800	+1.720%	1,116,778	-8.249%
2025-08-18	63.5800	63.5800	62.0700	62.2100	-1.066%	1,381,595	-6.671%
2025-08-15	63.8300	64.2400	62.5800	62.8800	-0.238%	1,424,195	-7.665%
2025-08-14	62.1050	63.0900	61.6100	63.0300	-1.067%	1,285,627	-7.885%
2025-08-13	62.0400	64.3150	61.5000	63.7100	+3.931%	1,765,753	-8.868%
2025-08-12	59.4000	61.4800	58.6500	61.3000	+4.252%	2,257,949	-5.285%
2025-08-11	59.7200	60.2200	58.0500	58.8000	-1.309%	1,165,859	-1.259%
2025-08-08	58.8900	59.7480	58.7600	59.5800	+1.378%	1,160,118	-2.551%
2025-08-07	59.2500	59.9700	58.6500	58.7700	+0.222%	1,302,801	-1.208%
2025-08-06	59.5000	59.8599	58.5700	58.6400	-1.063%	1,298,940	-0.989%
2025-08-05	58.0100	59.8200	57.9600	59.2700	+1.944%	1,524,905	-2.042%
2025-08-04	57.2400	58.4000	57.1900	58.1400	+1.661%	1,294,401	-0.138%
2025-08-01	55.9800	57.4400	55.7600	57.1900	+3.493%	1,526,220	+1.521%
2025-07-31	54.3500	55.6500	54.2200	55.2600	+0.181%	1,135,090	+5.067%
2025-07-30	56.7700	57.1300	54.8100	55.1600	-3.007%	1,252,190	+5.257%
2025-07-29	57.0600	57.2000	56.4001	56.8700	-0.281%	1,079,826	+2.092%
2025-07-28	56.4700	57.4800	55.7850	57.0300	+0.299%	1,197,678	+1.806%
2025-07-25	56.9400	56.9400	55.7309	56.8600	+0.548%	1,271,770	+2.110%
2025-07-24	57.9500	58.4100	56.3300	56.5500	-3.663%	1,553,477	+2.670%
2025-07-23	59.4700	59.6200	58.1300	58.7000	-0.525%	1,721,539	-1.090%
2025-07-22	56.1000	59.5150	56.0100	59.0100	+8.814%	2,365,189	-1.610%
2025-07-21	54.2400	54.7500	54.0400	54.2300	+0.631%	1,204,593	+7.063%
2025-07-18	55.8000	56.1000	53.4200	53.8900	-3.076%	1,666,403	+7.738%
2025-07-17	54.8800	55.7800	54.6600	55.6000	+1.367%	1,775,815	+4.424%
2025-07-16	53.9000	55.2300	53.4750	54.8500	+2.275%	1,943,490	+5.852%
2025-07-15	55.7300	55.7800	53.1400	53.6300	-3.055%	3,116,406	+8.260%
2025-07-14	55.2900	55.5500	54.3750	55.3200	-0.504%	1,084,892	+4.953%
2025-07-11	55.1400	56.2800	55.0000	55.6000	-1.032%	1,366,732	+4.424%
2025-07-10	55.7100	57.3788	55.6600	56.1800	+0.375%	1,562,779	+3.346%
2025-07-09	54.5000	56.2300	53.9248	55.9700	+5.128%	1,838,058	+3.734%
2025-07-08	52.6800	54.0700	52.3900	53.2400	+0.872%	1,437,102	+9.053%
2025-07-07	53.9100	54.2800	52.3400	52.7800	-2.530%	1,055,329	+10.004%
2025-07-03	55.6800	55.9600	53.9400	54.1500	-2.853%	991,084	+7.221%
2025-07-02	55.5500	56.1700	54.8500	55.7400	+0.686%	1,497,229	+4.162%
2025-07-01	52.6600	57.0588	52.5200	55.3600	+4.512%	2,069,374	+4.877%
2025-06-30	52.9100	53.3300	52.1200	52.9700	+0.474%	1,857,566	+9.609%
2025-06-27	52.3000	53.5693	52.1100	52.7200	+1.132%	2,936,597	+10.129%
2025-06-26	51.8900	52.1600	50.9700	52.1300	+0.734%	1,689,554	+11.375%
2025-06-25	52.9300	53.2700	51.6100	51.7500	-2.506%	1,958,374	+12.193%
2025-06-24	51.3050	54.3400	51.2600	53.0800	-0.450%	3,589,763	+9.382%
2025-06-23	51.3500	53.5000	51.1200	53.3200	+3.034%	4,053,655	+8.890%
2025-06-20	50.8750	51.9100	50.6600	51.7500	+2.232%	2,963,593	+12.193%
2025-06-18	50.3400	51.6770	50.2000	50.6200	+0.020%	2,067,298	+14.698%
2025-06-17	52.9600	53.7200	50.5500	50.6100	-4.491%	1,709,886	+14.720%
2025-06-16	52.8600	53.1000	52.1900	52.9900	+1.049%	1,101,681	+9.568%
2025-06-13	52.7500	53.5400	52.0368	52.4400	-2.473%	1,056,732	+10.717%
2025-06-12	53.1900	54.0500	52.7550	53.7700	+0.655%	1,188,921	+7.978%
2025-06-11	55.5300	55.9500	53.3000	53.4200	-2.411%	1,344,379	+8.686%
2025-06-10	53.8100	54.9900	53.2775	54.7400	+3.381%	1,321,251	+6.065%
2025-06-09	52.4900	53.2800	51.7600	52.9500	+2.577%	1,409,169	+9.651%
2025-06-06	52.9000	53.2500	51.5000	51.6200	-2.512%	1,449,293	+12.476%
2025-06-05	52.8100	53.4300	52.2600	52.9500	-0.151%	806,920	+9.651%
2025-06-04	51.8500	53.3330	51.8150	53.0300	+2.394%	850,598	+9.485%
2025-06-03	50.8500	51.9900	50.5850	51.7900	+1.569%	992,731	+12.107%
2025-06-02	51.0700	51.1950	49.9450	50.9900	-1.144%	1,051,270	+13.865%
2025-05-30	51.5800	51.9350	51.0800	51.5800	-0.386%	1,020,928	+12.563%
2025-05-29	52.0100	52.2100	51.0200	51.7800	+0.681%	820,379	+12.128%
2025-05-28	53.2000	53.2000	51.3900	51.4300	-3.490%	986,415	+12.891%
2025-05-27	51.9800	53.3200	51.3500	53.2900	+4.001%	1,028,146	+8.951%
2025-05-23	50.6700	51.5050	50.6350	51.2400	+0.020%	1,445,505	+13.310%
2025-05-22	50.8400	51.4399	50.3500	51.2300	-0.292%	1,227,204	+13.332%
2025-05-21	52.7700	53.2200	51.0300	51.3800	-3.439%	922,064	+13.001%
2025-05-20	53.4800	54.0500	52.9300	53.2100	-1.390%	675,144	+9.115%
2025-05-19	53.7300	54.3400	53.3100	53.9600	-1.980%	612,722	+7.598%
2025-05-16	54.2500	55.0900	54.2300	55.0500	+1.213%	664,097	+5.468%
2025-05-15	54.2800	54.5000	53.2200	54.3900	+0.890%	693,550	+6.748%
2025-05-14	55.6600	55.9300	53.8350	53.9100	-3.732%	1,276,762	+7.698%
2025-05-13	56.7500	56.7500	55.7600	56.0000	-0.232%	1,250,038	+3.679%
2025-05-12	56.5500	58.0799	55.2961	56.1300	+4.021%	1,095,261	+3.438%
2025-05-09	54.4600	54.6500	53.7500	53.9600	-0.736%	760,858	+7.598%
2025-05-08	54.2000	55.1000	53.8800	54.3600	+1.210%	1,104,162	+6.806%
2025-05-07	53.4900	54.1750	53.2400	53.7100	+1.454%	1,309,375	+8.099%
2025-05-06	54.2500	54.9000	52.8600	52.9400	-3.218%	1,040,329	+9.671%
2025-05-05	54.5000	55.3650	54.4900	54.7000	-0.419%	1,131,879	+6.143%
2025-05-02	54.2000	55.1400	53.8800	54.9300	+2.214%	828,721	+5.698%
2025-05-01	53.8100	54.6700	53.3000	53.7400	-0.537%	1,093,410	+8.039%
2025-04-30	52.5400	54.1700	52.0150	54.0300	+1.465%	1,222,987	+7.459%
2025-04-29	53.4500	54.0600	52.5200	53.2500	-1.243%	2,179,607	+9.033%
2025-04-28	53.6800	54.4300	53.2400	53.9200	+0.410%	1,105,305	+7.678%
2025-04-25	53.9600	53.9600	53.2800	53.7000	-1.050%	935,971	+8.119%
2025-04-24	53.7800	54.4700	52.9700	54.2700	+1.496%	1,121,999	+6.984%
2025-04-23	54.4300	56.0300	53.4500	53.4700	-0.354%	1,224,121	+8.584%
2025-04-22	51.9400	53.7200	51.7700	53.6600	+5.071%	1,485,858	+8.200%
2025-04-21	51.2500	51.5700	50.5000	51.0700	-1.161%	1,115,890	+13.687%
2025-04-17	50.3450	51.9900	50.0000	51.6700	+3.031%	1,795,785	+12.367%
2025-04-16	51.0400	51.4000	49.6950	50.1500	-1.744%	1,290,492	+15.773%
2025-04-15	50.9300	51.9300	50.6200	51.0400	+0.039%	1,328,557	+13.754%
2025-04-14	51.8500	51.9700	50.0711	51.0200	+0.236%	1,205,886	+13.799%
2025-04-11	50.9700	51.0700	48.9000	50.9000	-0.973%	2,917,239	+14.067%
2025-04-10	52.6900	53.6300	50.1875	51.4000	-4.885%	1,991,538	+12.957%
2025-04-09	50.9700	55.3500	49.7500	54.0400	+3.963%	2,086,924	+7.439%
2025-04-08	55.7400	55.8850	51.4800	51.9800	-4.886%	1,604,124	+11.697%
2025-04-07	56.3700	59.1900	54.2650	54.6500	-5.023%	2,191,330	+6.240%
2025-04-04	54.2600	58.7000	54.0200	57.5400	+3.471%	1,785,178	+0.904%
2025-04-03	57.1900	57.1900	54.9100	55.6100	-5.634%	1,787,828	+4.406%
2025-04-02	57.5500	59.0700	57.4700	58.9300	+0.959%	1,068,297	-1.476%
2025-04-01	58.4700	58.4700	57.1000	58.3700	+0.430%	1,572,883	-0.531%
2025-03-31	57.3200	58.7500	56.5800	58.1200	+0.676%	2,475,862	-0.103%
2025-03-28	59.5800	59.5800	57.5800	57.7300	-2.500%	1,201,820	+0.572%
2025-03-27	59.2200	60.0400	58.9700	59.2100	+0.169%	1,038,436	-1.942%
2025-03-26	58.6500	59.8300	58.5900	59.1100	+0.922%	1,301,295	-1.776%
2025-03-25	56.5900	60.4000	56.4100	58.5700	-5.211%	5,428,468	-0.871%
2025-03-24	60.1000	61.8900	59.9001	61.7900	+3.414%	2,813,295	-6.037%
2025-03-21	59.3000	60.2000	58.8000	59.7500	-2.481%	3,658,471	-2.828%
2025-03-20	61.3600	62.9000	61.0300	61.2700	-0.406%	1,191,698	-5.239%
2025-03-19	60.1300	62.0000	59.9900	61.5200	+2.074%	1,314,050	-5.624%
2025-03-18	60.5000	60.9462	59.8900	60.2700	-0.561%	1,163,265	-3.667%
2025-03-17	60.5000	60.6100	59.4000	60.6100	-0.049%	1,044,541	-4.207%
2025-03-14	60.4600	60.8200	59.5300	60.6400	+1.252%	1,413,326	-4.255%
2025-03-13	61.1900	61.9900	59.6300	59.8900	-2.475%	1,319,927	-3.056%
2025-03-12	62.7800	63.0700	60.7600	61.4100	-1.964%	1,407,165	-5.455%
2025-03-11	63.8900	64.5599	62.5400	62.6400	-2.094%	1,219,537	-7.312%
2025-03-10	64.2200	66.2700	63.9250	63.9800	-0.062%	1,249,106	-9.253%
2025-03-07	64.2800	64.6800	63.0800	64.0200	-0.636%	1,154,095	-9.310%
2025-03-06	62.8400	64.6400	62.2700	64.4300	+4.003%	1,753,891	-9.887%
2025-03-05	60.7400	61.9800	60.5300	61.9500	+1.992%	885,229	-6.279%
2025-03-04	59.2700	61.5700	59.0002	60.7400	+1.487%	1,484,984	-4.412%
2025-03-03	60.9900	61.3500	59.5000	59.8500	-1.885%	819,346	-2.991%
2025-02-28	61.0500	61.7400	60.4300	61.0000	-0.016%	869,475	-4.820%
2025-02-27	61.8000	62.5200	60.9000	61.0100	-1.803%	745,893	-4.835%
2025-02-26	63.0000	63.1700	61.7100	62.1300	-1.677%	906,342	-6.551%
2025-02-25	61.5800	63.6900	61.3750	63.1900	+3.404%	1,021,303	-8.118%
2025-02-24	61.4000	61.8200	59.8900	61.1100	-0.245%	1,236,246	-4.991%
2025-02-21	63.5200	63.5200	61.1000	61.2600	-2.499%	754,531	-5.224%
2025-02-20	61.8000	62.9550	61.6800	62.8300	+1.176%	1,088,080	-7.592%
2025-02-19	61.2500	62.5900	60.9550	62.1000	-2.481%	1,393,384	-6.506%
2025-02-18	64.3000	64.6250	62.8601	63.6800	-2.016%	892,794	-8.825%
2025-02-14	65.0000	66.2000	64.4250	64.9900	+1.278%	1,001,140	-10.663%
2025-02-13	64.7300	64.7300	63.3200	64.1700	+0.360%	979,510	-9.522%
2025-02-12	62.8500	63.9400	61.7100	63.9400	-0.436%	2,114,974	-9.196%
2025-02-11	63.8200	64.6500	63.7756	64.2200	+0.218%	932,035	-9.592%
2025-02-10	63.9400	64.3761	63.6950	64.0800	+0.993%	1,297,606	-9.395%
2025-02-07	65.6600	65.7700	63.0000	63.4500	-4.472%	1,551,610	-8.495%
2025-02-06	67.0000	67.6863	66.0850	66.4200	-1.322%	1,314,723	-12.587%
2025-02-05	67.6400	67.6400	66.2900	67.3100	+1.218%	1,248,481	-13.742%
2025-02-04	65.1400	66.9000	65.0500	66.5000	+1.651%	1,209,958	-12.692%
2025-02-03	65.7200	66.7500	64.7700	65.4200	-2.504%	1,411,114	-11.250%
2025-01-31	68.1900	68.4800	66.7700	67.1000	-2.414%	1,288,204	-13.472%
2025-01-30	67.7000	69.6355	67.3620	68.7600	+2.443%	892,656	-15.561%
2025-01-29	68.0800	68.7950	66.6001	67.1200	-1.828%	1,356,850	-13.498%
2025-01-28	69.4500	69.5850	68.2900	68.3700	-2.398%	1,380,120	-15.080%
2025-01-27	67.1000	70.4700	67.1000	70.0500	+4.787%	1,870,740	-17.116%
2025-01-24	67.7200	67.7200	66.6200	66.8500	-1.285%	642,192	-13.149%
2025-01-23	67.5800	68.4900	66.9900	67.7200	-0.192%	1,208,685	-14.265%
2025-01-22	66.3700	67.9200	66.3700	67.8500	+1.223%	994,602	-14.429%
2025-01-21	68.8950	69.4800	66.7700	67.0300	-1.267%	1,184,980	-13.382%
2025-01-17	69.5800	69.7500	67.3921	67.8900	-0.527%	1,344,644	-14.479%
2025-01-16	68.0000	68.3800	66.1382	68.2500	-0.394%	1,428,523	-14.930%
2025-01-15	71.4600	71.6500	68.1910	68.5200	+2.010%	2,781,792	-15.266%
2025-01-14	71.6300	72.6400	65.3000	67.1700	+4.822%	5,857,069	-13.563%
2025-01-13	62.8300	64.2499	62.4150	64.0800	+1.408%	2,759,217	-9.395%
2025-01-10	65.4000	65.5500	62.8500	63.1900	-3.290%	1,335,445	-8.118%
2025-01-08	63.8600	65.3600	63.2685	65.3400	+1.349%	1,381,572	-11.142%
2025-01-07	64.9400	65.5800	64.0900	64.4700	-0.922%	978,436	-9.943%
2025-01-06	66.3100	67.2400	64.9700	65.0700	-0.596%	927,723	-10.773%
2025-01-03	65.7100	65.9750	64.8100	65.4600	+1.269%	921,563	-11.305%
2025-01-02	66.5700	67.0514	64.5600	64.6400	-1.643%	855,473	-10.179%
2024-12-31	66.0900	66.5800	65.5400	65.7200	+0.213%	770,436	-11.656%
2024-12-30	65.4800	65.9900	64.3100	65.5800	-0.167%	796,913	-11.467%
2024-12-27	65.8500	66.7000	65.2000	65.6900	-0.875%	555,251	-11.615%
2024-12-26	65.6400	66.5900	65.5000	66.2700	-0.196%	447,648	-12.389%
2024-12-24	65.7200	66.5900	65.3300	66.4000	+0.759%	336,378	-12.560%
2024-12-23	65.5000	66.2200	65.2100	65.9000	+0.061%	740,818	-11.897%
2024-12-20	65.3800	67.0700	64.8500	65.8600	+0.076%	2,755,134	-11.843%
2024-12-19	65.8000	66.8300	64.7300	65.8100	-2.156%	1,628,740	-11.776%
2024-12-18	70.5600	71.0000	66.7400	67.2600	-4.514%	1,364,607	-13.678%
2024-12-17	70.7500	71.7000	70.1200	70.4400	-1.178%	1,243,566	-17.575%
2024-12-16	71.5000	72.5400	71.0200	71.2800	-0.196%	1,031,451	-18.547%
2024-12-13	72.6500	73.1000	70.8700	71.4200	-2.870%	1,386,583	-18.706%
2024-12-12	74.0100	75.1600	73.1300	73.5300	-1.050%	1,709,323	-21.039%
2024-12-11	77.3200	77.3300	74.2000	74.3100	-3.744%	1,332,189	-21.868%
2024-12-10	77.5600	78.9300	76.7000	77.2000	-2.856%	804,522	-24.793%
2024-12-09	79.3200	79.7900	78.4600	79.4700	+1.197%	938,236	-26.941%
2024-12-06	80.2100	80.3650	77.7200	78.5300	+0.204%	876,147	-26.066%
2024-12-05	79.8500	80.3300	78.2700	78.3700	-1.656%	1,257,743	-25.916%
2024-12-04	81.8300	81.9800	79.5300	79.6900	-3.686%	886,593	-27.143%
2024-12-03	83.5100	83.5800	81.9500	82.7400	-0.469%	620,399	-29.828%
2024-12-02	82.5200	83.5600	81.5689	83.1300	+0.471%	752,097	-30.158%
2024-11-29	84.2200	84.3800	82.6100	82.7400	-0.145%	370,042	-29.828%
2024-11-27	83.9800	84.2500	82.6050	82.8600	+0.218%	590,730	-29.930%
2024-11-26	83.6900	84.2300	81.7900	82.6800	-2.764%	765,165	-29.777%
2024-11-25	81.0700	85.6600	81.0700	85.0300	+7.091%	1,185,551	-31.718%
2024-11-22	78.7300	79.7500	78.4900	79.4000	+2.070%	735,417	-26.877%
2024-11-21	78.3000	79.2500	77.7400	77.7900	-0.231%	793,682	-25.363%
2024-11-20	78.2600	78.7100	77.5200	77.9700	+0.193%	890,100	-25.535%
2024-11-19	76.8700	78.1400	75.8700	77.8200	+0.699%	940,698	-25.392%
2024-11-18	77.7250	78.4050	77.0700	77.2800	-1.592%	991,674	-24.871%
2024-11-15	79.1500	79.1500	77.4000	78.5300	0.000%	666,087	-26.066%
2024-11-14	78.5700	79.9050	78.3800	78.5300	+0.153%	989,329	-26.066%
2024-11-13	80.7000	80.9000	78.2750	78.4100	-0.960%	959,171	-25.953%
2024-11-12	82.0600	82.6800	79.0550	79.1700	-4.373%	1,361,105	-26.664%
2024-11-11	82.9400	83.4000	82.3000	82.7900	+0.718%	724,889	-29.871%
2024-11-08	80.6900	82.6899	80.3200	82.2000	+2.239%	830,989	-29.367%
2024-11-07	80.1100	81.6400	79.9900	80.4000	+0.613%	793,936	-27.786%
2024-11-06	79.8400	80.4900	78.2000	79.9100	-2.573%	1,457,025	-27.343%
2024-11-05	79.4900	82.2000	79.1600	82.0200	+2.911%	728,794	-29.212%
2024-11-04	78.4900	81.8250	78.4900	79.7000	+2.232%	764,725	-27.152%
2024-11-01	79.6600	80.4100	77.9300	77.9600	-0.688%	912,819	-25.526%
2024-10-31	78.0500	79.2900	77.9800	78.5000	+0.166%	1,031,780	-26.038%
2024-10-30	78.1000	79.7200	77.6489	78.3700	-0.102%	1,055,871	-25.916%
2024-10-29	74.3800	78.5500	74.0000	78.4500	-1.950%	1,748,653	-25.991%
2024-10-28	79.2000	80.2900	78.4900	80.0100	+2.511%	839,359	-27.434%
2024-10-25	79.2100	79.3000	77.9500	78.0500	-0.775%	857,039	-25.612%
2024-10-24	78.1300	78.9000	77.9550	78.6600	+1.667%	874,340	-26.189%
2024-10-23	77.9400	79.0700	76.7400	77.3700	-1.352%	1,160,740	-24.958%
2024-10-22	79.5400	79.9200	78.1600	78.4300	-3.292%	1,170,912	-25.972%
2024-10-21	85.1700	85.6700	81.0400	81.1000	-4.879%	940,014	-28.409%
2024-10-18	84.3700	85.9200	83.6100	85.2600	+1.827%	935,247	-31.902%
2024-10-17	84.1300	84.1300	82.7790	83.7300	-0.688%	720,190	-30.658%
2024-10-16	83.8100	84.9100	83.4865	84.3100	+2.268%	1,101,906	-31.135%
2024-10-15	81.6900	83.8485	81.6900	82.4400	+1.515%	927,940	-29.573%
2024-10-14	79.6600	81.3300	79.1632	81.2100	+1.869%	1,451,840	-28.506%
2024-10-11	79.8400	80.4800	79.5700	79.7200	-0.113%	887,012	-27.170%
2024-10-10	79.4600	80.5000	79.0700	79.8100	-1.164%	962,252	-27.252%
2024-10-09	80.9200	81.4500	80.3650	80.7500	-0.432%	613,108	-28.099%
2024-10-08	80.4800	81.6150	79.2300	81.1000	+1.413%	1,157,151	-28.409%
2024-10-07	79.7100	80.2300	78.9000	79.9700	-2.201%	1,387,304	-27.398%
2024-10-04	84.2200	84.2200	80.8800	81.7700	-2.189%	1,268,001	-28.996%
2024-10-03	83.4900	83.8600	82.4900	83.6000	-0.334%	729,800	-30.550%
2024-10-02	84.3700	84.5600	82.6747	83.8800	-1.595%	998,210	-30.782%
2024-10-01	85.5000	85.9650	83.8500	85.2400	-0.525%	794,999	-31.886%
2024-09-30	84.7900	86.0850	84.3100	85.6900	-0.291%	1,257,073	-32.244%
2024-09-27	85.5500	86.7300	84.8000	85.9400	+1.982%	886,799	-32.441%
2024-09-26	83.7500	84.5700	83.2101	84.2700	+1.837%	1,077,012	-31.102%
2024-09-25	83.2000	84.5300	81.3600	82.7500	-5.353%	3,015,479	-29.837%
2024-09-24	88.3200	88.8600	86.5100	87.4300	-0.873%	1,813,052	-33.593%
2024-09-23	88.4700	89.4507	87.0900	88.2000	+1.112%	836,045	-34.172%
2024-09-20	88.0800	88.6050	86.9050	87.2300	-2.678%	1,827,913	-33.440%
2024-09-19	88.7800	89.7000	87.6000	89.6300	+3.475%	932,900	-35.223%
2024-09-18	87.2700	89.3700	85.8550	86.6200	-0.150%	1,168,484	-32.972%
2024-09-17	87.4850	87.7600	85.5100	86.7500	+0.393%	859,384	-33.072%
2024-09-16	86.8900	87.1900	85.2900	86.4100	+0.430%	1,036,921	-32.809%
2024-09-13	83.5800	86.1900	83.4950	86.0400	+4.748%	883,807	-32.520%
2024-09-12	80.2500	82.7600	80.2500	82.1400	+3.049%	687,636	-29.316%
2024-09-11	79.5600	79.9400	77.2900	79.7100	-0.981%	1,259,453	-27.161%
2024-09-10	80.4000	80.6850	78.8701	80.5000	+0.575%	580,796	-27.876%
2024-09-09	79.3500	81.1000	78.8100	80.0400	+0.870%	831,189	-27.461%
2024-09-06	79.1300	81.3400	79.0300	79.3500	+0.621%	1,097,148	-26.830%
2024-09-05	78.7800	79.9250	78.1000	78.8600	-1.450%	1,125,346	-26.376%
2024-09-04	80.4100	80.6700	78.8100	80.0200	-1.137%	1,013,317	-27.443%
2024-09-03	83.6100	84.3100	80.4100	80.9400	-3.309%	819,517	-28.268%
2024-08-30	84.1900	84.5699	81.9100	83.7100	+0.348%	978,920	-30.642%
2024-08-29	83.6300	84.1500	82.2800	83.4200	+0.313%	682,001	-30.400%
2024-08-28	82.9000	84.1900	82.6300	83.1600	-0.787%	1,783,050	-30.183%
2024-08-27	83.9700	84.5750	83.3000	83.8200	-1.237%	2,444,389	-30.733%
2024-08-26	86.8100	86.8100	84.4400	84.8700	-1.118%	1,832,664	-31.589%
2024-08-23	82.6800	85.9500	82.1700	85.8300	+4.952%	1,671,884	-32.355%
2024-08-22	82.0000	82.4099	81.2600	81.7800	-0.559%	794,975	-29.005%
2024-08-21	81.4400	83.2300	81.1800	82.2400	+2.441%	1,515,009	-29.402%
2024-08-20	81.5000	81.9000	80.0350	80.2800	-1.267%	651,332	-27.678%
2024-08-19	79.9500	81.5000	79.6800	81.3100	+2.573%	706,537	-28.594%
2024-08-16	79.5300	80.9100	78.7320	79.2700	-0.813%	821,527	-26.757%
2024-08-15	79.9500	80.5000	78.5100	79.9200	+1.049%	855,870	-27.352%
2024-08-14	81.2700	81.7500	78.7500	79.0900	-1.629%	951,559	-26.590%
2024-08-13	80.0000	81.3100	79.2000	80.4000	+1.426%	970,398	-27.786%
2024-08-12	80.2500	80.5879	78.8300	79.2700	-1.123%	759,890	-26.757%
2024-08-09	80.0000	80.9450	79.6700	80.1700	+0.577%	845,689	-27.579%
2024-08-08	78.6500	80.0800	77.8500	79.7100	+3.091%	844,009	-27.161%
2024-08-07	81.7100	82.2500	77.1700	77.3200	-3.663%	1,097,693	-24.909%
2024-08-06	77.8900	82.1500	77.0500	80.2600	+2.766%	1,350,749	-27.660%
2024-08-05	73.9100	79.2600	73.5900	78.1000	-3.687%	1,649,051	-25.659%
2024-08-02	80.0900	81.8200	78.5200	81.0900	-2.231%	1,569,904	-28.401%
2024-08-01	86.5500	87.2500	82.0950	82.9400	-3.648%	1,167,599	-29.998%
2024-07-31	86.0600	88.3100	84.7200	86.0800	+0.373%	1,411,295	-32.551%
2024-07-30	85.2700	86.3900	84.2400	85.7600	+0.859%	1,103,673	-32.299%
2024-07-29	84.1600	85.3900	83.1300	85.0300	+1.516%	1,227,115	-31.718%
2024-07-26	83.6800	84.9000	82.9900	83.7600	+2.823%	1,901,603	-30.683%
2024-07-25	80.3700	83.4246	79.3700	81.4600	+2.131%	1,209,434	-28.726%
2024-07-24	81.2900	82.6000	79.7400	79.7600	-2.327%	1,170,063	-27.207%
2024-07-23	79.7600	82.2500	79.3300	81.6600	+1.365%	1,061,368	-28.900%
2024-07-22	80.3900	80.7900	78.3000	80.5600	+0.700%	1,158,799	-27.929%
2024-07-19	79.3800	80.7350	78.4106	80.0000	+0.125%	1,331,878	-27.425%
2024-07-18	81.6000	83.7400	79.8000	79.9000	-1.016%	3,840,957	-27.334%
2024-07-17	81.1800	82.7900	80.7200	80.7200	-1.717%	1,479,315	-28.072%
2024-07-16	77.5000	82.4000	77.3900	82.1300	+7.205%	2,125,416	-29.307%

document.getElementById("rJqjny").onerror = function(){this.style.display='none';}; .dark-mode .DnV4xG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DnV4xG{ color: #333333; background-color: white; border: 2px solid #333333; }KBHKB Homestock NYSE

KBH
KB Home
stock NYSE