Dark

KBH
KB Home
stock NYSE

Market Open

Sep 22, 2026 3:34:38 PM EDT

48.68USD+1.713%(+0.82)1,669,477

48.66Bid 48.70Ask 0.04Spread

Pre-market

Sep 22, 2026 9:09:30 AM EDT

48.59USD+1.525%(+0.73)724

After-hours

Sep 21, 2026 4:29:30 PM EDT

47.54USD-0.656%(-0.31)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	49.5300	49.8800	48.250000	48.6800	+1.713%	1,669,477	0.000%
2026-09-21	47.5700	48.4150	47.245000	47.8600	+1.570%	1,540,472	+1.713%
2026-09-18	47.9800	48.3900	46.789500	47.1200	-2.925%	3,626,674	+3.311%
2026-09-17	49.9300	50.2450	48.320000	48.5400	-0.267%	2,203,904	+0.288%
2026-09-16	49.6900	49.8400	47.850500	48.6700	-1.716%	2,250,779	+0.021%
2026-09-15	49.6100	49.8300	48.770000	49.5200	-0.101%	1,474,140	-1.696%
2026-09-14	48.4800	50.1000	48.480000	49.5700	+0.834%	2,120,806	-1.795%
2026-09-11	48.4700	49.3100	47.405000	49.1600	+2.953%	2,126,150	-0.976%
2026-09-10	48.8800	49.9640	47.340000	47.7500	-3.982%	1,477,869	+1.948%
2026-09-09	50.2000	50.5400	48.740000	49.7300	-0.936%	1,186,648	-2.111%
2026-09-08	51.3400	51.7550	50.140000	50.2000	-3.923%	834,538	-3.028%
2026-09-04	52.1200	52.5700	51.750000	52.2500	-0.115%	584,729	-6.833%
2026-09-03	52.9200	53.6000	52.010000	52.3100	+0.442%	695,405	-6.939%
2026-09-02	52.4700	52.7100	52.080000	52.0800	-0.268%	768,905	-6.528%
2026-09-01	53.0000	53.6979	52.160000	52.2200	-2.026%	657,530	-6.779%
2026-08-31	54.1600	54.4600	53.200000	53.3000	-2.844%	726,433	-8.668%
2026-08-28	55.0300	55.7500	54.140000	54.8600	+0.256%	721,973	-11.265%
2026-08-27	55.3800	55.5800	54.190000	54.7200	-2.425%	1,155,612	-11.038%
2026-08-26	56.8700	57.1400	56.020000	56.0800	-1.804%	762,700	-13.195%
2026-08-25	56.5300	57.1800	55.395000	57.1100	+2.642%	759,448	-14.761%
2026-08-24	55.7300	56.4900	55.140000	55.6400	+0.488%	778,771	-12.509%
2026-08-21	54.9200	55.9300	54.270000	55.3700	+1.671%	822,326	-12.082%
2026-08-20	54.9400	55.5200	54.150000	54.4600	-3.440%	808,920	-10.613%
2026-08-19	55.5100	57.3900	55.500000	56.4000	+4.503%	1,028,474	-13.688%
2026-08-18	55.5100	55.5450	53.910000	53.9700	-2.652%	731,954	-9.802%
2026-08-17	55.5500	55.5925	54.720000	55.4400	-1.106%	879,276	-12.193%
2026-08-14	56.0500	56.6300	55.615000	56.0600	-0.479%	566,618	-13.164%
2026-08-13	56.6100	56.9000	55.790000	56.3300	+0.950%	667,589	-13.581%
2026-08-12	57.7600	57.7800	55.640000	55.8000	-3.343%	988,685	-12.760%
2026-08-11	56.6800	58.0300	56.500000	57.7300	+2.141%	638,764	-15.676%
2026-08-10	57.5500	57.7800	56.145000	56.5200	-3.533%	1,009,897	-13.871%
2026-08-07	57.2500	59.0400	57.000000	58.5900	+2.880%	855,353	-16.914%
2026-08-06	58.5000	58.5000	56.595000	56.9500	-3.409%	695,480	-14.522%
2026-08-05	57.2500	59.3300	57.125000	58.9600	+1.568%	895,572	-17.436%
2026-08-04	56.5400	58.1900	56.340000	58.0500	+3.145%	789,848	-16.141%
2026-08-03	56.3400	57.2900	55.160000	56.2800	+2.383%	1,316,571	-13.504%
2026-07-31	56.2500	56.5300	54.850100	54.9700	-2.449%	1,068,948	-11.443%
2026-07-30	57.3400	57.9200	55.600000	56.3500	-1.210%	1,023,345	-13.611%
2026-07-29	57.3100	58.3700	56.200000	57.0400	-1.315%	1,325,244	-14.656%
2026-07-28	58.5000	59.4800	57.510000	57.8000	+0.312%	1,105,561	-15.779%
2026-07-27	57.6100	58.6900	57.350000	57.6200	+1.515%	1,254,319	-15.515%
2026-07-24	55.5500	57.3000	55.280000	56.7600	+2.050%	907,504	-14.235%
2026-07-23	55.5200	56.3750	54.800000	55.6200	-1.505%	888,496	-12.478%
2026-07-22	55.8500	56.8200	55.460000	56.4700	+2.375%	1,103,390	-13.795%
2026-07-21	54.5500	55.3900	54.010000	55.1600	+0.675%	894,871	-11.748%
2026-07-20	56.2800	56.4400	54.260000	54.7900	-2.335%	969,673	-11.152%
2026-07-17	57.6000	58.9600	55.690000	56.1000	-2.958%	1,070,172	-13.226%
2026-07-16	56.2500	58.2800	56.250000	57.8100	+2.464%	693,629	-15.793%
2026-07-15	55.5200	56.9685	55.370000	56.4200	+1.676%	1,267,866	-13.719%
2026-07-14	55.8700	56.1999	54.230000	55.4900	+1.241%	1,335,554	-12.272%
2026-07-13	56.3000	56.6250	54.530000	54.8100	-2.681%	1,144,580	-11.184%
2026-07-10	56.9200	58.0100	56.255000	56.3200	-0.688%	1,163,731	-13.565%
2026-07-09	56.5900	57.4400	56.200000	56.7100	+0.639%	723,005	-14.160%
2026-07-08	57.8700	58.1200	56.050000	56.3500	-3.971%	1,397,434	-13.611%
2026-07-07	59.7800	60.6150	58.530000	58.6800	-1.840%	837,587	-17.042%
2026-07-06	61.0700	61.0700	59.261500	59.7800	-2.256%	1,181,101	-18.568%
2026-07-02	60.8200	61.4600	59.830000	61.1600	+0.891%	852,433	-20.405%
2026-07-01	61.6500	62.6700	60.525000	60.6200	-3.147%	842,994	-19.696%
2026-06-30	62.4600	63.0400	61.240400	62.5900	-0.080%	1,251,643	-22.224%
2026-06-29	61.2300	62.7300	60.385700	62.6400	+0.659%	1,627,694	-22.286%
2026-06-26	61.0100	62.3850	60.490000	62.2300	+2.487%	2,408,499	-21.774%
2026-06-25	62.3800	63.6300	60.271700	60.7200	-1.284%	2,087,285	-19.829%
2026-06-24	56.7000	62.3400	55.900000	61.5100	+16.651%	4,573,583	-20.858%
2026-06-23	52.4200	53.1900	52.160000	52.7300	+0.400%	2,645,373	-7.681%
2026-06-22	53.8300	54.8000	52.330000	52.5200	-3.100%	2,238,546	-7.312%
2026-06-18	53.0800	55.0400	52.630000	54.2000	+3.396%	1,912,773	-10.185%
2026-06-17	53.5000	55.6200	52.020000	52.4200	-2.637%	1,686,901	-7.135%
2026-06-16	54.1000	54.5700	53.460000	53.8400	+1.146%	1,596,273	-9.584%
2026-06-15	54.8600	55.7300	53.040000	53.2300	-1.426%	1,223,836	-8.548%
2026-06-12	54.2400	54.9050	53.740000	54.0000	-0.571%	942,037	-9.852%
2026-06-11	52.4200	54.3900	52.080000	54.3100	+4.122%	1,051,935	-10.366%
2026-06-10	53.5200	53.5250	51.980000	52.1600	-2.468%	1,343,625	-6.672%
2026-06-09	51.9000	54.2200	51.675000	53.4800	+4.006%	1,019,314	-8.975%
2026-06-08	51.7800	52.2700	51.350000	51.4200	-1.191%	726,062	-5.329%
2026-06-05	51.6900	52.6300	51.370000	52.0400	-0.038%	1,196,204	-6.457%
2026-06-04	52.2400	52.6500	51.470000	52.0600	+1.759%	884,672	-6.493%
2026-06-03	50.6900	51.6900	50.275000	51.1600	-0.564%	1,094,532	-4.848%
2026-06-02	51.2700	52.0100	50.760000	51.4500	+0.665%	1,239,979	-5.384%
2026-06-01	50.3050	51.4700	50.000000	51.1100	+4.605%	2,022,918	-4.754%
2026-05-29	48.9700	50.0800	48.700000	48.8600	-0.590%	1,048,314	-0.368%
2026-05-28	48.9200	49.7000	48.540000	49.1500	-1.107%	824,616	-0.956%
2026-05-27	49.8300	51.3450	49.570000	49.7000	+0.975%	851,115	-2.052%
2026-05-26	48.7800	49.3000	48.580000	49.2200	+1.276%	638,519	-1.097%
2026-05-22	48.2000	48.8400	47.620000	48.6000	+1.208%	780,382	+0.165%
2026-05-21	46.3400	48.1900	45.790000	48.0200	+2.062%	911,884	+1.374%
2026-05-20	45.5400	47.1000	44.750000	47.0500	+4.463%	1,490,781	+3.464%
2026-05-19	45.0500	45.3200	44.025000	45.0400	-1.315%	1,326,115	+8.082%
2026-05-18	45.8000	46.5800	45.280000	45.6400	+1.265%	1,021,149	+6.661%
2026-05-15	46.8700	46.8700	45.030000	45.0700	-3.881%	1,098,199	+8.010%
2026-05-14	47.2400	47.3400	46.420000	46.8900	+0.514%	1,085,462	+3.817%
2026-05-13	46.3800	47.0000	45.765000	46.6500	-0.597%	1,115,498	+4.352%
2026-05-12	48.0100	48.0300	46.650000	46.9300	-1.964%	958,827	+3.729%
2026-05-11	49.7000	49.9500	47.820000	47.8700	-3.332%	1,066,034	+1.692%
2026-05-08	49.4600	50.0300	48.900000	49.5200	+0.691%	718,513	-1.696%
2026-05-07	49.7900	50.0000	48.655000	49.1800	-0.987%	1,115,677	-1.017%
2026-05-06	49.5300	50.8300	49.430000	49.6700	+2.582%	1,117,708	-1.993%
2026-05-05	48.2800	48.9650	48.000000	48.4200	+0.686%	1,216,444	+0.537%
2026-05-04	50.1150	50.5000	47.950100	48.0900	-6.512%	1,633,556	+1.227%
2026-05-01	53.3000	53.3220	51.220000	51.4400	-2.925%	998,661	-5.365%
2026-04-30	52.2100	53.3300	52.210000	52.9900	+1.319%	915,542	-8.134%
2026-04-29	53.9900	54.3050	52.100000	52.3000	-3.949%	953,805	-6.922%
2026-04-28	55.8200	56.0100	54.180000	54.4500	-1.750%	826,843	-10.597%
2026-04-27	55.0300	55.7100	54.850000	55.4200	+0.271%	779,666	-12.162%
2026-04-24	56.3000	56.6200	55.260000	55.2700	-1.550%	967,314	-11.923%
2026-04-23	55.5300	56.2700	55.100000	56.1400	+1.008%	969,477	-13.288%
2026-04-22	56.1600	56.5900	55.465000	55.5800	-0.287%	1,114,182	-12.415%
2026-04-21	57.2400	57.5500	55.560000	55.7400	+0.942%	1,271,347	-12.666%
2026-04-20	53.9000	55.2700	53.810000	55.2200	+1.732%	956,618	-11.844%
2026-04-17	53.3300	55.4500	53.250000	54.2800	+4.525%	1,343,050	-10.317%
2026-04-16	51.8100	52.4400	51.727500	51.9300	+0.698%	917,311	-6.258%
2026-04-15	51.5900	52.1850	51.100000	51.5700	-0.693%	1,327,930	-5.604%
2026-04-14	51.9700	52.4347	51.830000	51.9300	-0.135%	639,435	-6.258%
2026-04-13	51.6100	52.0000	50.425000	52.0000	+0.775%	893,553	-6.385%
2026-04-10	52.1100	52.4000	51.110000	51.6000	-1.187%	1,068,945	-5.659%
2026-04-09	50.8900	52.7900	50.890000	52.2200	+1.576%	1,217,960	-6.779%
2026-04-08	50.7400	51.8900	50.660000	51.4100	+6.197%	1,961,895	-5.310%
2026-04-07	50.1200	50.2100	48.170000	48.4100	-5.707%	1,430,442	+0.558%
2026-04-06	50.3000	51.3800	50.095000	51.3400	+0.964%	869,827	-5.181%
2026-04-02	50.9400	51.7900	49.810000	50.8500	-0.722%	1,251,348	-4.267%
2026-04-01	51.3300	52.1700	51.030000	51.2200	-1.024%	1,282,698	-4.959%
2026-03-31	51.5600	52.2850	50.560000	51.7500	+2.455%	1,573,894	-5.932%
2026-03-30	51.6900	51.8900	49.980000	50.5100	-0.786%	2,075,888	-3.623%
2026-03-27	51.6500	52.2700	50.790000	50.9100	-1.926%	1,213,624	-4.380%
2026-03-26	51.6200	52.8500	51.510000	51.9100	-0.403%	1,534,373	-6.222%
2026-03-25	52.5000	53.6000	49.600000	52.1200	-1.549%	2,924,910	-6.600%
2026-03-24	53.0400	53.6700	52.245000	52.9400	-0.470%	2,052,328	-8.047%
2026-03-23	52.7900	53.5600	51.990000	53.1900	+3.988%	1,617,210	-8.479%
2026-03-20	52.3400	52.3400	50.410000	51.1500	-2.571%	2,776,850	-4.829%
2026-03-19	52.7200	53.2100	51.780000	52.5000	-1.316%	1,215,635	-7.276%
2026-03-18	54.2200	54.6800	52.970000	53.2000	-2.991%	1,270,631	-8.496%
2026-03-17	54.7600	55.0700	54.205000	54.8400	+0.994%	953,286	-11.233%
2026-03-16	53.2900	54.3700	52.950000	54.3000	+2.550%	984,826	-10.350%
2026-03-13	53.8100	54.3450	52.745000	52.9500	-0.358%	1,460,116	-8.064%
2026-03-12	53.9200	53.9400	52.840000	53.1400	-2.799%	1,215,594	-8.393%
2026-03-11	55.8000	55.8600	54.510000	54.6700	-2.235%	1,070,249	-10.957%
2026-03-10	57.0400	57.0950	55.775000	55.9200	-2.510%	1,088,410	-12.947%
2026-03-09	56.6500	57.7600	55.200000	57.3600	-0.744%	833,728	-15.132%
2026-03-06	57.7600	58.2100	56.900000	57.7900	-1.180%	839,234	-15.764%
2026-03-05	59.1700	59.4000	57.620000	58.4800	-2.093%	867,008	-16.758%
2026-03-04	61.0150	61.0150	59.350000	59.7300	-1.305%	722,075	-18.500%
2026-03-03	59.8500	60.9704	58.905000	60.5200	-1.063%	826,318	-19.564%
2026-03-02	62.1900	62.5150	60.780000	61.1700	-3.791%	1,083,227	-20.419%
2026-02-27	63.2500	64.4100	62.824000	63.5800	+0.173%	1,038,389	-23.435%
2026-02-26	63.6300	63.7499	62.895000	63.4700	+0.650%	549,516	-23.302%
2026-02-25	64.6700	64.9600	61.850000	63.0600	-2.760%	715,991	-22.804%
2026-02-24	64.5500	65.8600	64.550000	64.8500	+0.761%	600,442	-24.934%
2026-02-23	65.4000	65.4400	63.235000	64.3600	-1.440%	875,033	-24.363%
2026-02-20	65.1100	66.2850	64.579685	65.3000	+0.756%	603,857	-25.452%
2026-02-19	65.6100	66.0000	64.360000	64.8100	-1.505%	685,164	-24.888%
2026-02-18	65.4200	66.8100	65.170000	65.8000	+0.076%	800,291	-26.018%
2026-02-17	66.3300	66.8800	64.120000	65.7500	-0.919%	903,196	-25.962%
2026-02-13	64.4100	67.5700	64.095000	66.3600	+3.752%	1,517,532	-26.643%
2026-02-12	64.2500	66.0000	63.780000	63.9600	+0.063%	1,075,936	-23.890%
2026-02-11	62.6300	64.0100	62.450000	63.9200	+0.646%	741,023	-23.842%
2026-02-10	61.9700	63.8200	61.485000	63.5100	+5.010%	923,866	-23.351%
2026-02-09	61.0200	61.5000	59.890000	60.4800	-0.755%	594,120	-19.511%
2026-02-06	61.8500	62.9000	60.320000	60.9400	-1.087%	1,600,548	-20.118%
2026-02-05	60.9200	62.5550	60.450000	61.6100	+0.588%	1,166,941	-20.987%
2026-02-04	60.3900	63.1100	59.720000	61.2500	+3.097%	1,416,388	-20.522%
2026-02-03	57.4000	61.2000	57.300000	59.4100	+3.214%	1,568,652	-18.061%
2026-02-02	57.4800	58.2200	56.800000	57.5600	+0.035%	923,288	-15.427%
2026-01-30	56.9900	58.0650	56.310000	57.5400	-0.415%	1,460,474	-15.398%
2026-01-29	57.0200	58.2200	56.000000	57.7800	-0.293%	1,413,784	-15.749%
2026-01-28	57.6000	59.2800	57.120000	57.9500	+0.678%	1,264,255	-15.997%
2026-01-27	57.9600	58.2400	57.440000	57.5600	-1.624%	718,290	-15.427%
2026-01-26	59.3300	59.3300	58.180100	58.5100	-0.898%	1,036,333	-16.801%
2026-01-23	60.1500	60.2800	58.630000	59.0400	-2.203%	843,209	-17.547%
2026-01-22	62.0200	62.5950	59.980000	60.3700	-2.076%	1,043,939	-19.364%
2026-01-21	60.5700	62.3400	60.400000	61.6500	+2.477%	1,032,242	-21.038%
2026-01-20	59.7000	61.1900	59.530000	60.1600	-1.892%	1,429,318	-19.082%
2026-01-16	62.0000	62.8400	60.650000	61.3200	-1.478%	1,281,580	-20.613%
2026-01-15	61.8400	62.5600	61.250000	62.2400	+0.990%	850,343	-21.787%
2026-01-14	62.3500	62.8600	60.980000	61.6300	-1.518%	1,506,329	-21.012%
2026-01-13	61.7300	62.8300	61.600000	62.5800	+1.410%	1,039,540	-22.212%
2026-01-12	60.9350	62.3600	60.650000	61.7100	+0.162%	1,491,428	-21.115%
2026-01-09	58.9900	61.8400	58.840000	61.6100	+6.943%	1,544,005	-20.987%
2026-01-08	54.8400	57.9900	54.460100	57.6100	+4.290%	1,117,029	-15.501%
2026-01-07	57.5500	58.2500	54.790000	55.2400	-3.410%	2,085,645	-11.875%
2026-01-06	57.0100	57.3200	55.950000	57.1900	-1.498%	1,694,821	-14.880%
2026-01-05	56.6500	58.6251	56.510000	58.0600	+1.735%	1,024,527	-16.156%
2026-01-02	56.5100	57.1600	56.000000	57.0700	+1.170%	901,558	-14.701%
2025-12-31	56.9100	57.2900	56.365000	56.4100	-0.948%	1,207,691	-13.703%
2025-12-30	56.6700	57.1400	56.510000	56.9500	+0.018%	984,515	-14.522%
2025-12-29	57.5000	57.5900	56.720000	56.9400	-0.646%	1,101,354	-14.506%
2025-12-26	57.4000	57.5150	56.770000	57.3100	-0.192%	946,476	-15.058%
2025-12-24	56.5100	57.5000	56.250000	57.4200	+1.038%	740,863	-15.221%
2025-12-23	56.5000	56.8600	56.020000	56.8300	+0.673%	1,357,267	-14.341%
2025-12-22	57.1500	57.5000	56.060100	56.4500	-1.638%	1,863,486	-13.764%
2025-12-19	56.4500	59.6200	56.360000	57.3900	-8.542%	5,892,711	-15.177%
2025-12-18	64.1300	64.1300	61.890000	62.7500	-0.302%	2,784,227	-22.422%
2025-12-17	62.6400	64.1850	61.940000	62.9400	-1.518%	1,835,591	-22.656%
2025-12-16	65.2200	65.2700	63.375000	63.9100	-1.677%	1,666,992	-23.830%
2025-12-15	65.9500	66.1823	64.650000	65.0000	-0.839%	1,165,394	-25.108%
2025-12-12	65.2300	65.6400	64.740000	65.5500	+0.738%	1,511,527	-25.736%
2025-12-11	65.1400	66.0500	64.730000	65.0700	+0.931%	1,240,243	-25.188%
2025-12-10	62.1300	64.5200	61.860000	64.4700	+4.506%	1,477,045	-24.492%
2025-12-09	61.4900	62.3900	61.230000	61.6900	-1.122%	793,806	-21.089%
2025-12-08	64.1500	64.1600	62.130000	62.3900	-1.484%	1,017,922	-21.975%
2025-12-05	64.0800	64.8000	63.260000	63.3300	-1.340%	819,936	-23.133%
2025-12-04	65.7200	66.0400	63.980000	64.1900	-2.476%	696,248	-24.163%
2025-12-03	64.3900	66.2669	63.850000	65.8200	+2.428%	856,929	-26.041%
2025-12-02	64.2500	64.8700	63.630000	64.2600	+0.187%	757,459	-24.245%
2025-12-01	63.5200	65.1000	63.520000	64.1400	-0.295%	724,852	-24.104%
2025-11-28	64.6700	64.6700	64.110000	64.3300	-0.695%	314,175	-24.328%
2025-11-26	63.4600	65.1200	63.210000	64.7800	+1.584%	893,517	-24.853%
2025-11-25	61.8200	63.9900	61.761000	63.7700	+4.302%	1,484,939	-23.663%
2025-11-24	61.3800	61.7700	60.505000	61.1400	-0.843%	927,836	-20.379%
2025-11-21	58.4200	62.6700	58.310000	61.6600	+6.549%	1,349,520	-21.051%
2025-11-20	58.1400	58.9000	57.630000	57.8700	-0.327%	944,521	-15.880%
2025-11-19	58.6600	58.7900	57.670000	58.0600	-0.531%	606,401	-16.156%
2025-11-18	58.1800	58.7800	57.620000	58.3700	-0.307%	642,365	-16.601%
2025-11-17	59.9800	59.9800	58.475000	58.5500	-2.676%	738,319	-16.857%
2025-11-14	60.0900	61.4900	59.630000	60.1600	-0.249%	591,313	-19.082%
2025-11-13	60.5900	61.7850	60.150000	60.3100	-1.647%	626,174	-19.284%
2025-11-12	61.6800	62.4200	60.850000	61.3200	-0.357%	651,807	-20.613%
2025-11-11	61.5000	61.8100	60.795000	61.5400	+0.951%	629,818	-20.897%
2025-11-10	60.8800	61.3899	60.180000	60.9600	+0.197%	670,019	-20.144%
2025-11-07	60.5800	61.0900	59.830000	60.8400	+0.297%	728,099	-19.987%
2025-11-06	60.4400	60.9900	60.160000	60.6600	+0.298%	652,022	-19.749%
2025-11-05	60.8600	61.2750	60.035000	60.4800	-0.690%	837,421	-19.511%
2025-11-04	60.6200	61.2600	59.780000	60.9000	-0.246%	911,113	-20.066%
2025-11-03	61.8000	62.0150	60.710000	61.0500	-2.195%	756,652	-20.262%
2025-10-31	61.8000	62.8050	61.380000	62.4200	+0.064%	1,026,643	-22.012%
2025-10-30	62.0100	63.1600	62.010000	62.3800	-0.526%	1,036,786	-21.962%
2025-10-29	62.9900	64.4300	61.795000	62.7100	-1.739%	2,055,758	-22.373%
2025-10-28	61.7200	64.4000	61.210000	63.8200	+1.125%	1,100,231	-23.723%
2025-10-27	63.1700	64.1500	62.890000	63.1100	+0.127%	777,279	-22.865%
2025-10-24	63.6500	64.1677	62.980000	63.0300	+0.016%	731,008	-22.767%
2025-10-23	62.6400	63.2590	61.820000	63.0200	+0.735%	759,436	-22.755%
2025-10-22	62.7000	63.7900	62.410000	62.5600	-1.403%	986,468	-22.187%
2025-10-21	60.6500	63.7450	60.280000	63.4500	+2.521%	1,261,487	-23.278%
2025-10-20	62.3100	62.7800	61.620000	61.8900	-0.032%	767,395	-21.344%
2025-10-17	61.1600	62.0300	60.960000	61.9100	+0.962%	846,024	-21.370%
2025-10-16	61.4900	62.1700	60.340000	61.3200	-0.487%	1,306,067	-20.613%
2025-10-15	61.4700	62.4100	61.080000	61.6200	+0.571%	1,560,082	-21.000%
2025-10-14	57.7800	61.5000	57.780000	61.2700	+5.583%	2,083,348	-20.548%
2025-10-13	57.7100	58.2300	57.210000	58.0300	+0.572%	1,004,274	-16.112%
2025-10-10	58.0100	58.4118	57.165000	57.7000	+0.191%	1,860,761	-15.633%
2025-10-09	59.8800	60.1750	57.225000	57.5900	-4.510%	2,277,375	-15.471%
2025-10-08	61.5300	61.5300	59.790000	60.3100	-1.406%	1,076,447	-19.284%
2025-10-07	63.0000	63.3399	60.780000	61.1700	-5.104%	1,323,711	-20.419%
2025-10-06	65.7800	65.9400	64.335000	64.4600	-1.977%	961,536	-24.480%
2025-10-03	64.9400	66.1300	64.499900	65.7600	+1.591%	1,235,317	-25.973%
2025-10-02	64.4100	64.9200	63.630000	64.7300	+0.093%	789,421	-24.795%
2025-10-01	64.2200	64.8900	63.540000	64.6700	+1.618%	812,394	-24.726%
2025-09-30	64.1300	64.4450	62.330000	63.6400	-0.780%	803,513	-23.507%
2025-09-29	63.3400	64.2900	62.840000	64.1400	+1.359%	1,111,644	-24.104%
2025-09-26	62.6800	63.8000	62.215000	63.2800	+2.081%	1,451,002	-23.072%
2025-09-25	62.7400	65.3800	61.990000	61.9900	-0.625%	2,927,277	-21.471%
2025-09-24	62.0100	63.8200	61.980000	62.3800	-0.048%	2,490,266	-21.962%
2025-09-23	62.8000	63.1600	61.740000	62.4100	+0.016%	1,139,302	-22.000%
2025-09-22	63.6600	63.6600	61.770000	62.4000	-2.409%	1,594,436	-21.987%
2025-09-19	64.1400	65.3000	63.600000	63.9400	-1.646%	3,705,892	-23.866%
2025-09-18	64.8600	65.4900	64.140000	65.0100	-0.031%	1,522,834	-25.119%
2025-09-17	65.9800	68.4100	64.450000	65.0300	-0.505%	1,641,742	-25.142%
2025-09-16	65.4100	65.6300	64.295000	65.3600	+0.261%	1,646,636	-25.520%
2025-09-15	66.0700	66.0700	64.270000	65.1900	-1.047%	1,387,583	-25.326%
2025-09-12	66.6600	67.0000	65.790000	65.8800	-2.226%	980,281	-26.108%
2025-09-11	66.1600	67.5200	65.980000	67.3800	+2.760%	1,059,711	-27.753%
2025-09-10	66.1800	66.4100	65.240000	65.5700	-0.531%	1,003,342	-25.759%
2025-09-09	67.5000	67.7500	65.270000	65.9200	-2.802%	1,234,889	-26.153%
2025-09-08	67.5700	68.0000	66.720000	67.8200	-0.221%	872,237	-28.222%
2025-09-05	67.3500	68.7100	66.825000	67.9700	+3.063%	1,713,757	-28.380%
2025-09-04	64.1800	66.2100	64.000000	65.9500	+3.467%	1,226,867	-26.187%
2025-09-03	62.2800	64.3100	62.280000	63.7400	+1.610%	1,086,160	-23.627%
2025-09-02	62.4300	63.3700	62.335000	62.7300	-1.290%	1,051,299	-22.398%
2025-08-29	63.5000	63.8525	62.870000	63.5500	+0.158%	666,120	-23.399%
2025-08-28	63.5900	63.5900	62.300000	63.4500	+0.205%	1,221,989	-23.278%
2025-08-27	62.8800	63.8600	62.710000	63.3200	+0.253%	720,757	-23.121%
2025-08-26	63.7600	63.9750	63.050000	63.1600	-0.925%	1,388,764	-22.926%
2025-08-25	64.2800	64.3450	63.250000	63.7500	-1.544%	877,533	-23.639%
2025-08-22	61.0000	65.4500	60.520000	64.7500	+6.883%	2,084,182	-24.819%
2025-08-21	60.7200	60.8600	59.600000	60.5800	-1.045%	1,226,717	-19.643%
2025-08-20	63.0700	63.5621	61.090000	61.2200	-3.255%	1,729,584	-20.484%
2025-08-19	62.9400	64.0000	62.695000	63.2800	+1.720%	1,116,778	-23.072%
2025-08-18	63.5800	63.5800	62.070000	62.2100	-1.066%	1,381,595	-21.749%
2025-08-15	63.8300	64.2400	62.580000	62.8800	-0.238%	1,424,195	-22.583%
2025-08-14	62.1050	63.0900	61.610000	63.0300	-1.067%	1,285,627	-22.767%
2025-08-13	62.0400	64.3150	61.500000	63.7100	+3.931%	1,765,753	-23.591%
2025-08-12	59.4000	61.4800	58.650000	61.3000	+4.252%	2,257,949	-20.587%
2025-08-11	59.7200	60.2200	58.050000	58.8000	-1.309%	1,165,859	-17.211%
2025-08-08	58.8900	59.7480	58.760000	59.5800	+1.378%	1,160,118	-18.295%
2025-08-07	59.2500	59.9700	58.650000	58.7700	+0.222%	1,302,801	-17.169%
2025-08-06	59.5000	59.8599	58.570000	58.6400	-1.063%	1,298,940	-16.985%
2025-08-05	58.0100	59.8200	57.960000	59.2700	+1.944%	1,524,905	-17.867%
2025-08-04	57.2400	58.4000	57.190000	58.1400	+1.661%	1,294,401	-16.271%
2025-08-01	55.9800	57.4400	55.760000	57.1900	+3.493%	1,526,220	-14.880%
2025-07-31	54.3500	55.6500	54.220000	55.2600	+0.181%	1,135,090	-11.907%
2025-07-30	56.7700	57.1300	54.810000	55.1600	-3.007%	1,252,190	-11.748%
2025-07-29	57.0600	57.2000	56.400100	56.8700	-0.281%	1,079,826	-14.401%
2025-07-28	56.4700	57.4800	55.785000	57.0300	+0.299%	1,197,678	-14.641%
2025-07-25	56.9400	56.9400	55.730900	56.8600	+0.548%	1,271,770	-14.386%
2025-07-24	57.9500	58.4100	56.330000	56.5500	-3.663%	1,553,477	-13.917%
2025-07-23	59.4700	59.6200	58.130000	58.7000	-0.525%	1,721,539	-17.070%
2025-07-22	56.1000	59.5150	56.010000	59.0100	+8.814%	2,365,189	-17.506%
2025-07-21	54.2400	54.7500	54.040000	54.2300	+0.631%	1,204,593	-10.234%
2025-07-18	55.8000	56.1000	53.420000	53.8900	-3.076%	1,666,403	-9.668%
2025-07-17	54.8800	55.7800	54.660000	55.6000	+1.367%	1,775,815	-12.446%
2025-07-16	53.9000	55.2300	53.475000	54.8500	+2.275%	1,943,490	-11.249%
2025-07-15	55.7300	55.7800	53.140000	53.6300	-3.055%	3,116,406	-9.230%
2025-07-14	55.2900	55.5500	54.375000	55.3200	-0.504%	1,084,892	-12.003%
2025-07-11	55.1400	56.2800	55.000000	55.6000	-1.032%	1,366,732	-12.446%
2025-07-10	55.7100	57.3788	55.660000	56.1800	+0.375%	1,562,779	-13.350%
2025-07-09	54.5000	56.2300	53.924800	55.9700	+5.128%	1,838,058	-13.025%
2025-07-08	52.6800	54.0700	52.390000	53.2400	+0.872%	1,437,102	-8.565%
2025-07-07	53.9100	54.2800	52.340000	52.7800	-2.530%	1,055,329	-7.768%
2025-07-03	55.6800	55.9600	53.940000	54.1500	-2.853%	991,084	-10.102%
2025-07-02	55.5500	56.1700	54.850000	55.7400	+0.686%	1,497,229	-12.666%
2025-07-01	52.6600	57.0588	52.520000	55.3600	+4.512%	2,069,374	-12.066%
2025-06-30	52.9100	53.3300	52.120000	52.9700	+0.474%	1,857,566	-8.099%
2025-06-27	52.3000	53.5693	52.110000	52.7200	+1.132%	2,936,597	-7.663%
2025-06-26	51.8900	52.1600	50.970000	52.1300	+0.734%	1,689,554	-6.618%
2025-06-25	52.9300	53.2700	51.610000	51.7500	-2.506%	1,958,374	-5.932%
2025-06-24	51.3050	54.3400	51.260000	53.0800	-0.450%	3,589,763	-8.289%
2025-06-23	51.3500	53.5000	51.120000	53.3200	+3.034%	4,053,655	-8.702%
2025-06-20	50.8750	51.9100	50.660000	51.7500	+2.232%	2,963,593	-5.932%
2025-06-18	50.3400	51.6770	50.200000	50.6200	+0.020%	2,067,298	-3.832%
2025-06-17	52.9600	53.7200	50.550000	50.6100	-4.491%	1,709,886	-3.813%
2025-06-16	52.8600	53.1000	52.190000	52.9900	+1.049%	1,101,681	-8.134%
2025-06-13	52.7500	53.5400	52.036800	52.4400	-2.473%	1,056,732	-7.170%
2025-06-12	53.1900	54.0500	52.755000	53.7700	+0.655%	1,188,921	-9.466%
2025-06-11	55.5300	55.9500	53.300000	53.4200	-2.411%	1,344,379	-8.873%
2025-06-10	53.8100	54.9900	53.277500	54.7400	+3.381%	1,321,251	-11.071%
2025-06-09	52.4900	53.2800	51.760000	52.9500	+2.577%	1,409,169	-8.064%
2025-06-06	52.9000	53.2500	51.500000	51.6200	-2.512%	1,449,293	-5.695%
2025-06-05	52.8100	53.4300	52.260000	52.9500	-0.151%	806,920	-8.064%
2025-06-04	51.8500	53.3330	51.815000	53.0300	+2.394%	850,598	-8.203%
2025-06-03	50.8500	51.9900	50.585000	51.7900	+1.569%	992,731	-6.005%
2025-06-02	51.0700	51.1950	49.945000	50.9900	-1.144%	1,051,270	-4.530%
2025-05-30	51.5800	51.9350	51.080000	51.5800	-0.386%	1,020,928	-5.622%
2025-05-29	52.0100	52.2100	51.020000	51.7800	+0.681%	820,379	-5.987%
2025-05-28	53.2000	53.2000	51.390000	51.4300	-3.490%	986,415	-5.347%
2025-05-27	51.9800	53.3200	51.350000	53.2900	+4.001%	1,028,146	-8.651%
2025-05-23	50.6700	51.5050	50.635000	51.2400	+0.020%	1,445,505	-4.996%
2025-05-22	50.8400	51.4399	50.350000	51.2300	-0.292%	1,227,204	-4.978%
2025-05-21	52.7700	53.2200	51.030000	51.3800	-3.439%	922,064	-5.255%
2025-05-20	53.4800	54.0500	52.930000	53.2100	-1.390%	675,144	-8.513%
2025-05-19	53.7300	54.3400	53.310000	53.9600	-1.980%	612,722	-9.785%
2025-05-16	54.2500	55.0900	54.230000	55.0500	+1.213%	664,097	-11.571%
2025-05-15	54.2800	54.5000	53.220000	54.3900	+0.890%	693,550	-10.498%
2025-05-14	55.6600	55.9300	53.835000	53.9100	-3.732%	1,276,762	-9.701%
2025-05-13	56.7500	56.7500	55.760000	56.0000	-0.232%	1,250,038	-13.071%
2025-05-12	56.5500	58.0799	55.296100	56.1300	+4.021%	1,095,261	-13.273%
2025-05-09	54.4600	54.6500	53.750000	53.9600	-0.736%	760,858	-9.785%
2025-05-08	54.2000	55.1000	53.880000	54.3600	+1.210%	1,104,162	-10.449%
2025-05-07	53.4900	54.1750	53.240000	53.7100	+1.454%	1,309,375	-9.365%
2025-05-06	54.2500	54.9000	52.860000	52.9400	-3.218%	1,040,329	-8.047%
2025-05-05	54.5000	55.3650	54.490000	54.7000	-0.419%	1,131,879	-11.005%
2025-05-02	54.2000	55.1400	53.880000	54.9300	+2.214%	828,721	-11.378%
2025-05-01	53.8100	54.6700	53.300000	53.7400	-0.537%	1,093,410	-9.416%
2025-04-30	52.5400	54.1700	52.015000	54.0300	+1.465%	1,222,987	-9.902%
2025-04-29	53.4500	54.0600	52.520000	53.2500	-1.243%	2,179,607	-8.582%
2025-04-28	53.6800	54.4300	53.240000	53.9200	+0.410%	1,105,305	-9.718%
2025-04-25	53.9600	53.9600	53.280000	53.7000	-1.050%	935,971	-9.348%
2025-04-24	53.7800	54.4700	52.970000	54.2700	+1.496%	1,121,999	-10.300%
2025-04-23	54.4300	56.0300	53.450000	53.4700	-0.354%	1,224,121	-8.958%
2025-04-22	51.9400	53.7200	51.770000	53.6600	+5.071%	1,485,858	-9.281%
2025-04-21	51.2500	51.5700	50.500000	51.0700	-1.161%	1,115,890	-4.680%
2025-04-17	50.3450	51.9900	50.000000	51.6700	+3.031%	1,795,785	-5.787%
2025-04-16	51.0400	51.4000	49.695000	50.1500	-1.744%	1,290,492	-2.931%
2025-04-15	50.9300	51.9300	50.620000	51.0400	+0.039%	1,328,557	-4.624%
2025-04-14	51.8500	51.9700	50.071100	51.0200	+0.236%	1,205,886	-4.586%
2025-04-11	50.9700	51.0700	48.900000	50.9000	-0.973%	2,917,239	-4.361%
2025-04-10	52.6900	53.6300	50.187500	51.4000	-4.885%	1,991,538	-5.292%
2025-04-09	50.9700	55.3500	49.750000	54.0400	+3.963%	2,086,924	-9.919%
2025-04-08	55.7400	55.8850	51.480000	51.9800	-4.886%	1,604,124	-6.349%
2025-04-07	56.3700	59.1900	54.265000	54.6500	-5.023%	2,191,330	-10.924%
2025-04-04	54.2600	58.7000	54.020000	57.5400	+3.471%	1,785,178	-15.398%
2025-04-03	57.1900	57.1900	54.910000	55.6100	-5.634%	1,787,828	-12.462%
2025-04-02	57.5500	59.0700	57.470000	58.9300	+0.959%	1,068,297	-17.394%

document.getElementById("WSGXkh").onerror = function(){this.style.display='none';}; .dark-mode .R993b6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R993b6{ color: #333333; background-color: white; border: 2px solid #333333; }KBHKB Homestock NYSE

KBH
KB Home
stock NYSE