Dark

KBH
KB Home
stock NYSE

Market Open

Jul 14, 2026 3:30:41 PM EDT

55.38USD+1.040%(+0.57)854,753

55.29Bid 55.38Ask 0.09Spread

Pre-market

Jul 10, 2026 8:53:30 AM EDT

57.85USD+5.546%(+3.04)0

After-hours

Jul 13, 2026 4:35:30 PM EDT

54.81USD+0.009%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	55.7200	55.7200	54.230000	55.3800	+1.040%	854,753	0.000%
2026-07-13	56.3000	56.6250	54.530000	54.8100	-2.681%	1,144,580	+1.040%
2026-07-10	56.9200	58.0100	56.255000	56.3200	-0.688%	1,163,731	-1.669%
2026-07-09	56.5900	57.4400	56.200000	56.7100	+0.639%	723,005	-2.345%
2026-07-08	57.8700	58.1200	56.050000	56.3500	-3.971%	1,397,434	-1.721%
2026-07-07	59.7800	60.6150	58.530000	58.6800	-1.840%	837,587	-5.624%
2026-07-06	61.0700	61.0700	59.261500	59.7800	-2.256%	1,181,101	-7.360%
2026-07-02	60.8200	61.4600	59.830000	61.1600	+0.891%	852,433	-9.451%
2026-07-01	61.6500	62.6700	60.525000	60.6200	-3.147%	842,994	-8.644%
2026-06-30	62.4600	63.0400	61.240400	62.5900	-0.080%	1,251,643	-11.519%
2026-06-29	61.2300	62.7300	60.385700	62.6400	+0.659%	1,627,694	-11.590%
2026-06-26	61.0100	62.3850	60.490000	62.2300	+2.487%	2,408,499	-11.008%
2026-06-25	62.3800	63.6300	60.271700	60.7200	-1.284%	2,087,285	-8.794%
2026-06-24	56.7000	62.3400	55.900000	61.5100	+16.651%	4,573,583	-9.966%
2026-06-23	52.4200	53.1900	52.160000	52.7300	+0.400%	2,645,373	+5.026%
2026-06-22	53.8300	54.8000	52.330000	52.5200	-3.100%	2,238,546	+5.446%
2026-06-18	53.0800	55.0400	52.630000	54.2000	+3.396%	1,912,773	+2.177%
2026-06-17	53.5000	55.6200	52.020000	52.4200	-2.637%	1,686,901	+5.647%
2026-06-16	54.1000	54.5700	53.460000	53.8400	+1.146%	1,596,273	+2.860%
2026-06-15	54.8600	55.7300	53.040000	53.2300	-1.426%	1,223,836	+4.039%
2026-06-12	54.2400	54.9050	53.740000	54.0000	-0.571%	942,037	+2.556%
2026-06-11	52.4200	54.3900	52.080000	54.3100	+4.122%	1,051,935	+1.970%
2026-06-10	53.5200	53.5250	51.980000	52.1600	-2.468%	1,343,625	+6.173%
2026-06-09	51.9000	54.2200	51.675000	53.4800	+4.006%	1,019,314	+3.553%
2026-06-08	51.7800	52.2700	51.350000	51.4200	-1.191%	726,062	+7.701%
2026-06-05	51.6900	52.6300	51.370000	52.0400	-0.038%	1,196,204	+6.418%
2026-06-04	52.2400	52.6500	51.470000	52.0600	+1.759%	884,672	+6.377%
2026-06-03	50.6900	51.6900	50.275000	51.1600	-0.564%	1,094,532	+8.249%
2026-06-02	51.2700	52.0100	50.760000	51.4500	+0.665%	1,239,979	+7.638%
2026-06-01	50.3050	51.4700	50.000000	51.1100	+4.605%	2,022,918	+8.355%
2026-05-29	48.9700	50.0800	48.700000	48.8600	-0.590%	1,048,314	+13.344%
2026-05-28	48.9200	49.7000	48.540000	49.1500	-1.107%	824,616	+12.675%
2026-05-27	49.8300	51.3450	49.570000	49.7000	+0.975%	851,115	+11.429%
2026-05-26	48.7800	49.3000	48.580000	49.2200	+1.276%	638,519	+12.515%
2026-05-22	48.2000	48.8400	47.620000	48.6000	+1.208%	780,382	+13.951%
2026-05-21	46.3400	48.1900	45.790000	48.0200	+2.062%	911,884	+15.327%
2026-05-20	45.5400	47.1000	44.750000	47.0500	+4.463%	1,490,781	+17.705%
2026-05-19	45.0500	45.3200	44.025000	45.0400	-1.315%	1,326,115	+22.957%
2026-05-18	45.8000	46.5800	45.280000	45.6400	+1.265%	1,021,149	+21.341%
2026-05-15	46.8700	46.8700	45.030000	45.0700	-3.881%	1,098,199	+22.876%
2026-05-14	47.2400	47.3400	46.420000	46.8900	+0.514%	1,085,462	+18.106%
2026-05-13	46.3800	47.0000	45.765000	46.6500	-0.597%	1,115,498	+18.714%
2026-05-12	48.0100	48.0300	46.650000	46.9300	-1.964%	958,827	+18.006%
2026-05-11	49.7000	49.9500	47.820000	47.8700	-3.332%	1,066,034	+15.688%
2026-05-08	49.4600	50.0300	48.900000	49.5200	+0.691%	718,513	+11.834%
2026-05-07	49.7900	50.0000	48.655000	49.1800	-0.987%	1,115,677	+12.607%
2026-05-06	49.5300	50.8300	49.430000	49.6700	+2.582%	1,117,708	+11.496%
2026-05-05	48.2800	48.9650	48.000000	48.4200	+0.686%	1,216,444	+14.374%
2026-05-04	50.1150	50.5000	47.950100	48.0900	-6.512%	1,633,556	+15.159%
2026-05-01	53.3000	53.3220	51.220000	51.4400	-2.925%	998,661	+7.659%
2026-04-30	52.2100	53.3300	52.210000	52.9900	+1.319%	915,542	+4.510%
2026-04-29	53.9900	54.3050	52.100000	52.3000	-3.949%	953,805	+5.889%
2026-04-28	55.8200	56.0100	54.180000	54.4500	-1.750%	826,843	+1.708%
2026-04-27	55.0300	55.7100	54.850000	55.4200	+0.271%	779,666	-0.072%
2026-04-24	56.3000	56.6200	55.260000	55.2700	-1.550%	967,314	+0.199%
2026-04-23	55.5300	56.2700	55.100000	56.1400	+1.008%	969,477	-1.354%
2026-04-22	56.1600	56.5900	55.465000	55.5800	-0.287%	1,114,182	-0.360%
2026-04-21	57.2400	57.5500	55.560000	55.7400	+0.942%	1,271,347	-0.646%
2026-04-20	53.9000	55.2700	53.810000	55.2200	+1.732%	956,618	+0.290%
2026-04-17	53.3300	55.4500	53.250000	54.2800	+4.525%	1,343,050	+2.027%
2026-04-16	51.8100	52.4400	51.727500	51.9300	+0.698%	917,311	+6.644%
2026-04-15	51.5900	52.1850	51.100000	51.5700	-0.693%	1,327,930	+7.388%
2026-04-14	51.9700	52.4347	51.830000	51.9300	-0.135%	639,435	+6.644%
2026-04-13	51.6100	52.0000	50.425000	52.0000	+0.775%	893,553	+6.500%
2026-04-10	52.1100	52.4000	51.110000	51.6000	-1.187%	1,068,945	+7.326%
2026-04-09	50.8900	52.7900	50.890000	52.2200	+1.576%	1,217,960	+6.051%
2026-04-08	50.7400	51.8900	50.660000	51.4100	+6.197%	1,961,895	+7.722%
2026-04-07	50.1200	50.2100	48.170000	48.4100	-5.707%	1,430,442	+14.398%
2026-04-06	50.3000	51.3800	50.095000	51.3400	+0.964%	869,827	+7.869%
2026-04-02	50.9400	51.7900	49.810000	50.8500	-0.722%	1,251,348	+8.909%
2026-04-01	51.3300	52.1700	51.030000	51.2200	-1.024%	1,282,698	+8.122%
2026-03-31	51.5600	52.2850	50.560000	51.7500	+2.455%	1,573,894	+7.014%
2026-03-30	51.6900	51.8900	49.980000	50.5100	-0.786%	2,075,888	+9.642%
2026-03-27	51.6500	52.2700	50.790000	50.9100	-1.926%	1,213,624	+8.780%
2026-03-26	51.6200	52.8500	51.510000	51.9100	-0.403%	1,534,373	+6.685%
2026-03-25	52.5000	53.6000	49.600000	52.1200	-1.549%	2,924,910	+6.255%
2026-03-24	53.0400	53.6700	52.245000	52.9400	-0.470%	2,052,328	+4.609%
2026-03-23	52.7900	53.5600	51.990000	53.1900	+3.988%	1,617,210	+4.117%
2026-03-20	52.3400	52.3400	50.410000	51.1500	-2.571%	2,776,850	+8.270%
2026-03-19	52.7200	53.2100	51.780000	52.5000	-1.316%	1,215,635	+5.486%
2026-03-18	54.2200	54.6800	52.970000	53.2000	-2.991%	1,270,631	+4.098%
2026-03-17	54.7600	55.0700	54.205000	54.8400	+0.994%	953,286	+0.985%
2026-03-16	53.2900	54.3700	52.950000	54.3000	+2.550%	984,826	+1.989%
2026-03-13	53.8100	54.3450	52.745000	52.9500	-0.358%	1,460,116	+4.589%
2026-03-12	53.9200	53.9400	52.840000	53.1400	-2.799%	1,215,594	+4.215%
2026-03-11	55.8000	55.8600	54.510000	54.6700	-2.235%	1,070,249	+1.299%
2026-03-10	57.0400	57.0950	55.775000	55.9200	-2.510%	1,088,410	-0.966%
2026-03-09	56.6500	57.7600	55.200000	57.3600	-0.744%	833,728	-3.452%
2026-03-06	57.7600	58.2100	56.900000	57.7900	-1.180%	839,234	-4.170%
2026-03-05	59.1700	59.4000	57.620000	58.4800	-2.093%	867,008	-5.301%
2026-03-04	61.0150	61.0150	59.350000	59.7300	-1.305%	722,075	-7.283%
2026-03-03	59.8500	60.9704	58.905000	60.5200	-1.063%	826,318	-8.493%
2026-03-02	62.1900	62.5150	60.780000	61.1700	-3.791%	1,083,227	-9.465%
2026-02-27	63.2500	64.4100	62.824000	63.5800	+0.173%	1,038,389	-12.897%
2026-02-26	63.6300	63.7499	62.895000	63.4700	+0.650%	549,516	-12.746%
2026-02-25	64.6700	64.9600	61.850000	63.0600	-2.760%	715,991	-12.179%
2026-02-24	64.5500	65.8600	64.550000	64.8500	+0.761%	600,442	-14.603%
2026-02-23	65.4000	65.4400	63.235000	64.3600	-1.440%	875,033	-13.953%
2026-02-20	65.1100	66.2850	64.579685	65.3000	+0.756%	603,857	-15.191%
2026-02-19	65.6100	66.0000	64.360000	64.8100	-1.505%	685,164	-14.550%
2026-02-18	65.4200	66.8100	65.170000	65.8000	+0.076%	800,291	-15.836%
2026-02-17	66.3300	66.8800	64.120000	65.7500	-0.919%	903,196	-15.772%
2026-02-13	64.4100	67.5700	64.095000	66.3600	+3.752%	1,517,532	-16.546%
2026-02-12	64.2500	66.0000	63.780000	63.9600	+0.063%	1,075,936	-13.415%
2026-02-11	62.6300	64.0100	62.450000	63.9200	+0.646%	741,023	-13.360%
2026-02-10	61.9700	63.8200	61.485000	63.5100	+5.010%	923,866	-12.801%
2026-02-09	61.0200	61.5000	59.890000	60.4800	-0.755%	594,120	-8.433%
2026-02-06	61.8500	62.9000	60.320000	60.9400	-1.087%	1,600,548	-9.124%
2026-02-05	60.9200	62.5550	60.450000	61.6100	+0.588%	1,166,941	-10.112%
2026-02-04	60.3900	63.1100	59.720000	61.2500	+3.097%	1,416,388	-9.584%
2026-02-03	57.4000	61.2000	57.300000	59.4100	+3.214%	1,568,652	-6.783%
2026-02-02	57.4800	58.2200	56.800000	57.5600	+0.035%	923,288	-3.787%
2026-01-30	56.9900	58.0650	56.310000	57.5400	-0.415%	1,460,474	-3.754%
2026-01-29	57.0200	58.2200	56.000000	57.7800	-0.293%	1,413,784	-4.154%
2026-01-28	57.6000	59.2800	57.120000	57.9500	+0.678%	1,264,255	-4.435%
2026-01-27	57.9600	58.2400	57.440000	57.5600	-1.624%	718,290	-3.787%
2026-01-26	59.3300	59.3300	58.180100	58.5100	-0.898%	1,036,333	-5.350%
2026-01-23	60.1500	60.2800	58.630000	59.0400	-2.203%	843,209	-6.199%
2026-01-22	62.0200	62.5950	59.980000	60.3700	-2.076%	1,043,939	-8.266%
2026-01-21	60.5700	62.3400	60.400000	61.6500	+2.477%	1,032,242	-10.170%
2026-01-20	59.7000	61.1900	59.530000	60.1600	-1.892%	1,429,318	-7.945%
2026-01-16	62.0000	62.8400	60.650000	61.3200	-1.478%	1,281,580	-9.687%
2026-01-15	61.8400	62.5600	61.250000	62.2400	+0.990%	850,343	-11.022%
2026-01-14	62.3500	62.8600	60.980000	61.6300	-1.518%	1,506,329	-10.141%
2026-01-13	61.7300	62.8300	61.600000	62.5800	+1.410%	1,039,540	-11.505%
2026-01-12	60.9350	62.3600	60.650000	61.7100	+0.162%	1,491,428	-10.258%
2026-01-09	58.9900	61.8400	58.840000	61.6100	+6.943%	1,544,005	-10.112%
2026-01-08	54.8400	57.9900	54.460100	57.6100	+4.290%	1,117,029	-3.871%
2026-01-07	57.5500	58.2500	54.790000	55.2400	-3.410%	2,085,645	+0.253%
2026-01-06	57.0100	57.3200	55.950000	57.1900	-1.498%	1,694,821	-3.165%
2026-01-05	56.6500	58.6251	56.510000	58.0600	+1.735%	1,024,527	-4.616%
2026-01-02	56.5100	57.1600	56.000000	57.0700	+1.170%	901,558	-2.961%
2025-12-31	56.9100	57.2900	56.365000	56.4100	-0.948%	1,207,691	-1.826%
2025-12-30	56.6700	57.1400	56.510000	56.9500	+0.018%	984,515	-2.757%
2025-12-29	57.5000	57.5900	56.720000	56.9400	-0.646%	1,101,354	-2.740%
2025-12-26	57.4000	57.5150	56.770000	57.3100	-0.192%	946,476	-3.368%
2025-12-24	56.5100	57.5000	56.250000	57.4200	+1.038%	740,863	-3.553%
2025-12-23	56.5000	56.8600	56.020000	56.8300	+0.673%	1,357,267	-2.551%
2025-12-22	57.1500	57.5000	56.060100	56.4500	-1.638%	1,863,486	-1.895%
2025-12-19	56.4500	59.6200	56.360000	57.3900	-8.542%	5,892,711	-3.502%
2025-12-18	64.1300	64.1300	61.890000	62.7500	-0.302%	2,784,227	-11.745%
2025-12-17	62.6400	64.1850	61.940000	62.9400	-1.518%	1,835,591	-12.011%
2025-12-16	65.2200	65.2700	63.375000	63.9100	-1.677%	1,666,992	-13.347%
2025-12-15	65.9500	66.1823	64.650000	65.0000	-0.839%	1,165,394	-14.800%
2025-12-12	65.2300	65.6400	64.740000	65.5500	+0.738%	1,511,527	-15.515%
2025-12-11	65.1400	66.0500	64.730000	65.0700	+0.931%	1,240,243	-14.892%
2025-12-10	62.1300	64.5200	61.860000	64.4700	+4.506%	1,477,045	-14.100%
2025-12-09	61.4900	62.3900	61.230000	61.6900	-1.122%	793,806	-10.229%
2025-12-08	64.1500	64.1600	62.130000	62.3900	-1.484%	1,017,922	-11.236%
2025-12-05	64.0800	64.8000	63.260000	63.3300	-1.340%	819,936	-12.553%
2025-12-04	65.7200	66.0400	63.980000	64.1900	-2.476%	696,248	-13.725%
2025-12-03	64.3900	66.2669	63.850000	65.8200	+2.428%	856,929	-15.861%
2025-12-02	64.2500	64.8700	63.630000	64.2600	+0.187%	757,459	-13.819%
2025-12-01	63.5200	65.1000	63.520000	64.1400	-0.295%	724,852	-13.658%
2025-11-28	64.6700	64.6700	64.110000	64.3300	-0.695%	314,175	-13.913%
2025-11-26	63.4600	65.1200	63.210000	64.7800	+1.584%	893,517	-14.511%
2025-11-25	61.8200	63.9900	61.761000	63.7700	+4.302%	1,484,939	-13.157%
2025-11-24	61.3800	61.7700	60.505000	61.1400	-0.843%	927,836	-9.421%
2025-11-21	58.4200	62.6700	58.310000	61.6600	+6.549%	1,349,520	-10.185%
2025-11-20	58.1400	58.9000	57.630000	57.8700	-0.327%	944,521	-4.303%
2025-11-19	58.6600	58.7900	57.670000	58.0600	-0.531%	606,401	-4.616%
2025-11-18	58.1800	58.7800	57.620000	58.3700	-0.307%	642,365	-5.122%
2025-11-17	59.9800	59.9800	58.475000	58.5500	-2.676%	738,319	-5.414%
2025-11-14	60.0900	61.4900	59.630000	60.1600	-0.249%	591,313	-7.945%
2025-11-13	60.5900	61.7850	60.150000	60.3100	-1.647%	626,174	-8.174%
2025-11-12	61.6800	62.4200	60.850000	61.3200	-0.357%	651,807	-9.687%
2025-11-11	61.5000	61.8100	60.795000	61.5400	+0.951%	629,818	-10.010%
2025-11-10	60.8800	61.3899	60.180000	60.9600	+0.197%	670,019	-9.154%
2025-11-07	60.5800	61.0900	59.830000	60.8400	+0.297%	728,099	-8.974%
2025-11-06	60.4400	60.9900	60.160000	60.6600	+0.298%	652,022	-8.704%
2025-11-05	60.8600	61.2750	60.035000	60.4800	-0.690%	837,421	-8.433%
2025-11-04	60.6200	61.2600	59.780000	60.9000	-0.246%	911,113	-9.064%
2025-11-03	61.8000	62.0150	60.710000	61.0500	-2.195%	756,652	-9.287%
2025-10-31	61.8000	62.8050	61.380000	62.4200	+0.064%	1,026,643	-11.278%
2025-10-30	62.0100	63.1600	62.010000	62.3800	-0.526%	1,036,786	-11.222%
2025-10-29	62.9900	64.4300	61.795000	62.7100	-1.739%	2,055,758	-11.689%
2025-10-28	61.7200	64.4000	61.210000	63.8200	+1.125%	1,100,231	-13.225%
2025-10-27	63.1700	64.1500	62.890000	63.1100	+0.127%	777,279	-12.248%
2025-10-24	63.6500	64.1677	62.980000	63.0300	+0.016%	731,008	-12.137%
2025-10-23	62.6400	63.2590	61.820000	63.0200	+0.735%	759,436	-12.123%
2025-10-22	62.7000	63.7900	62.410000	62.5600	-1.403%	986,468	-11.477%
2025-10-21	60.6500	63.7450	60.280000	63.4500	+2.521%	1,261,487	-12.719%
2025-10-20	62.3100	62.7800	61.620000	61.8900	-0.032%	767,395	-10.519%
2025-10-17	61.1600	62.0300	60.960000	61.9100	+0.962%	846,024	-10.548%
2025-10-16	61.4900	62.1700	60.340000	61.3200	-0.487%	1,306,067	-9.687%
2025-10-15	61.4700	62.4100	61.080000	61.6200	+0.571%	1,560,082	-10.127%
2025-10-14	57.7800	61.5000	57.780000	61.2700	+5.583%	2,083,348	-9.613%
2025-10-13	57.7100	58.2300	57.210000	58.0300	+0.572%	1,004,274	-4.567%
2025-10-10	58.0100	58.4118	57.165000	57.7000	+0.191%	1,860,761	-4.021%
2025-10-09	59.8800	60.1750	57.225000	57.5900	-4.510%	2,277,375	-3.837%
2025-10-08	61.5300	61.5300	59.790000	60.3100	-1.406%	1,076,447	-8.174%
2025-10-07	63.0000	63.3399	60.780000	61.1700	-5.104%	1,323,711	-9.465%
2025-10-06	65.7800	65.9400	64.335000	64.4600	-1.977%	961,536	-14.086%
2025-10-03	64.9400	66.1300	64.499900	65.7600	+1.591%	1,235,317	-15.785%
2025-10-02	64.4100	64.9200	63.630000	64.7300	+0.093%	789,421	-14.445%
2025-10-01	64.2200	64.8900	63.540000	64.6700	+1.618%	812,394	-14.365%
2025-09-30	64.1300	64.4450	62.330000	63.6400	-0.780%	803,513	-12.979%
2025-09-29	63.3400	64.2900	62.840000	64.1400	+1.359%	1,111,644	-13.658%
2025-09-26	62.6800	63.8000	62.215000	63.2800	+2.081%	1,451,002	-12.484%
2025-09-25	62.7400	65.3800	61.990000	61.9900	-0.625%	2,927,277	-10.663%
2025-09-24	62.0100	63.8200	61.980000	62.3800	-0.048%	2,490,266	-11.222%
2025-09-23	62.8000	63.1600	61.740000	62.4100	+0.016%	1,139,302	-11.264%
2025-09-22	63.6600	63.6600	61.770000	62.4000	-2.409%	1,594,436	-11.250%
2025-09-19	64.1400	65.3000	63.600000	63.9400	-1.646%	3,705,892	-13.388%
2025-09-18	64.8600	65.4900	64.140000	65.0100	-0.031%	1,522,834	-14.813%
2025-09-17	65.9800	68.4100	64.450000	65.0300	-0.505%	1,641,742	-14.839%
2025-09-16	65.4100	65.6300	64.295000	65.3600	+0.261%	1,646,636	-15.269%
2025-09-15	66.0700	66.0700	64.270000	65.1900	-1.047%	1,387,583	-15.048%
2025-09-12	66.6600	67.0000	65.790000	65.8800	-2.226%	980,281	-15.938%
2025-09-11	66.1600	67.5200	65.980000	67.3800	+2.760%	1,059,711	-17.809%
2025-09-10	66.1800	66.4100	65.240000	65.5700	-0.531%	1,003,342	-15.541%
2025-09-09	67.5000	67.7500	65.270000	65.9200	-2.802%	1,234,889	-15.989%
2025-09-08	67.5700	68.0000	66.720000	67.8200	-0.221%	872,237	-18.343%
2025-09-05	67.3500	68.7100	66.825000	67.9700	+3.063%	1,713,757	-18.523%
2025-09-04	64.1800	66.2100	64.000000	65.9500	+3.467%	1,226,867	-16.027%
2025-09-03	62.2800	64.3100	62.280000	63.7400	+1.610%	1,086,160	-13.116%
2025-09-02	62.4300	63.3700	62.335000	62.7300	-1.290%	1,051,299	-11.717%
2025-08-29	63.5000	63.8525	62.870000	63.5500	+0.158%	666,120	-12.856%
2025-08-28	63.5900	63.5900	62.300000	63.4500	+0.205%	1,221,989	-12.719%
2025-08-27	62.8800	63.8600	62.710000	63.3200	+0.253%	720,757	-12.539%
2025-08-26	63.7600	63.9750	63.050000	63.1600	-0.925%	1,388,764	-12.318%
2025-08-25	64.2800	64.3450	63.250000	63.7500	-1.544%	877,533	-13.129%
2025-08-22	61.0000	65.4500	60.520000	64.7500	+6.883%	2,084,182	-14.471%
2025-08-21	60.7200	60.8600	59.600000	60.5800	-1.045%	1,226,717	-8.584%
2025-08-20	63.0700	63.5621	61.090000	61.2200	-3.255%	1,729,584	-9.539%
2025-08-19	62.9400	64.0000	62.695000	63.2800	+1.720%	1,116,778	-12.484%
2025-08-18	63.5800	63.5800	62.070000	62.2100	-1.066%	1,381,595	-10.979%
2025-08-15	63.8300	64.2400	62.580000	62.8800	-0.238%	1,424,195	-11.927%
2025-08-14	62.1050	63.0900	61.610000	63.0300	-1.067%	1,285,627	-12.137%
2025-08-13	62.0400	64.3150	61.500000	63.7100	+3.931%	1,765,753	-13.075%
2025-08-12	59.4000	61.4800	58.650000	61.3000	+4.252%	2,257,949	-9.657%
2025-08-11	59.7200	60.2200	58.050000	58.8000	-1.309%	1,165,859	-5.816%
2025-08-08	58.8900	59.7480	58.760000	59.5800	+1.378%	1,160,118	-7.049%
2025-08-07	59.2500	59.9700	58.650000	58.7700	+0.222%	1,302,801	-5.768%
2025-08-06	59.5000	59.8599	58.570000	58.6400	-1.063%	1,298,940	-5.559%
2025-08-05	58.0100	59.8200	57.960000	59.2700	+1.944%	1,524,905	-6.563%
2025-08-04	57.2400	58.4000	57.190000	58.1400	+1.661%	1,294,401	-4.747%
2025-08-01	55.9800	57.4400	55.760000	57.1900	+3.493%	1,526,220	-3.165%
2025-07-31	54.3500	55.6500	54.220000	55.2600	+0.181%	1,135,090	+0.217%
2025-07-30	56.7700	57.1300	54.810000	55.1600	-3.007%	1,252,190	+0.399%
2025-07-29	57.0600	57.2000	56.400100	56.8700	-0.281%	1,079,826	-2.620%
2025-07-28	56.4700	57.4800	55.785000	57.0300	+0.299%	1,197,678	-2.893%
2025-07-25	56.9400	56.9400	55.730900	56.8600	+0.548%	1,271,770	-2.603%
2025-07-24	57.9500	58.4100	56.330000	56.5500	-3.663%	1,553,477	-2.069%
2025-07-23	59.4700	59.6200	58.130000	58.7000	-0.525%	1,721,539	-5.656%
2025-07-22	56.1000	59.5150	56.010000	59.0100	+8.814%	2,365,189	-6.151%
2025-07-21	54.2400	54.7500	54.040000	54.2300	+0.631%	1,204,593	+2.121%
2025-07-18	55.8000	56.1000	53.420000	53.8900	-3.076%	1,666,403	+2.765%
2025-07-17	54.8800	55.7800	54.660000	55.6000	+1.367%	1,775,815	-0.396%
2025-07-16	53.9000	55.2300	53.475000	54.8500	+2.275%	1,943,490	+0.966%
2025-07-15	55.7300	55.7800	53.140000	53.6300	-3.055%	3,116,406	+3.263%
2025-07-14	55.2900	55.5500	54.375000	55.3200	-0.504%	1,084,892	+0.108%
2025-07-11	55.1400	56.2800	55.000000	55.6000	-1.032%	1,366,732	-0.396%
2025-07-10	55.7100	57.3788	55.660000	56.1800	+0.375%	1,562,779	-1.424%
2025-07-09	54.5000	56.2300	53.924800	55.9700	+5.128%	1,838,058	-1.054%
2025-07-08	52.6800	54.0700	52.390000	53.2400	+0.872%	1,437,102	+4.020%
2025-07-07	53.9100	54.2800	52.340000	52.7800	-2.530%	1,055,329	+4.926%
2025-07-03	55.6800	55.9600	53.940000	54.1500	-2.853%	991,084	+2.271%
2025-07-02	55.5500	56.1700	54.850000	55.7400	+0.686%	1,497,229	-0.646%
2025-07-01	52.6600	57.0588	52.520000	55.3600	+4.512%	2,069,374	+0.036%
2025-06-30	52.9100	53.3300	52.120000	52.9700	+0.474%	1,857,566	+4.550%
2025-06-27	52.3000	53.5693	52.110000	52.7200	+1.132%	2,936,597	+5.046%
2025-06-26	51.8900	52.1600	50.970000	52.1300	+0.734%	1,689,554	+6.234%
2025-06-25	52.9300	53.2700	51.610000	51.7500	-2.506%	1,958,374	+7.014%
2025-06-24	51.3050	54.3400	51.260000	53.0800	-0.450%	3,589,763	+4.333%
2025-06-23	51.3500	53.5000	51.120000	53.3200	+3.034%	4,053,655	+3.863%
2025-06-20	50.8750	51.9100	50.660000	51.7500	+2.232%	2,963,593	+7.014%
2025-06-18	50.3400	51.6770	50.200000	50.6200	+0.020%	2,067,298	+9.403%
2025-06-17	52.9600	53.7200	50.550000	50.6100	-4.491%	1,709,886	+9.425%
2025-06-16	52.8600	53.1000	52.190000	52.9900	+1.049%	1,101,681	+4.510%
2025-06-13	52.7500	53.5400	52.036800	52.4400	-2.473%	1,056,732	+5.606%
2025-06-12	53.1900	54.0500	52.755000	53.7700	+0.655%	1,188,921	+2.994%
2025-06-11	55.5300	55.9500	53.300000	53.4200	-2.411%	1,344,379	+3.669%
2025-06-10	53.8100	54.9900	53.277500	54.7400	+3.381%	1,321,251	+1.169%
2025-06-09	52.4900	53.2800	51.760000	52.9500	+2.577%	1,409,169	+4.589%
2025-06-06	52.9000	53.2500	51.500000	51.6200	-2.512%	1,449,293	+7.284%
2025-06-05	52.8100	53.4300	52.260000	52.9500	-0.151%	806,920	+4.589%
2025-06-04	51.8500	53.3330	51.815000	53.0300	+2.394%	850,598	+4.431%
2025-06-03	50.8500	51.9900	50.585000	51.7900	+1.569%	992,731	+6.932%
2025-06-02	51.0700	51.1950	49.945000	50.9900	-1.144%	1,051,270	+8.610%
2025-05-30	51.5800	51.9350	51.080000	51.5800	-0.386%	1,020,928	+7.367%
2025-05-29	52.0100	52.2100	51.020000	51.7800	+0.681%	820,379	+6.952%
2025-05-28	53.2000	53.2000	51.390000	51.4300	-3.490%	986,415	+7.680%
2025-05-27	51.9800	53.3200	51.350000	53.2900	+4.001%	1,028,146	+3.922%
2025-05-23	50.6700	51.5050	50.635000	51.2400	+0.020%	1,445,505	+8.080%
2025-05-22	50.8400	51.4399	50.350000	51.2300	-0.292%	1,227,204	+8.101%
2025-05-21	52.7700	53.2200	51.030000	51.3800	-3.439%	922,064	+7.785%
2025-05-20	53.4800	54.0500	52.930000	53.2100	-1.390%	675,144	+4.078%
2025-05-19	53.7300	54.3400	53.310000	53.9600	-1.980%	612,722	+2.632%
2025-05-16	54.2500	55.0900	54.230000	55.0500	+1.213%	664,097	+0.599%
2025-05-15	54.2800	54.5000	53.220000	54.3900	+0.890%	693,550	+1.820%
2025-05-14	55.6600	55.9300	53.835000	53.9100	-3.732%	1,276,762	+2.727%
2025-05-13	56.7500	56.7500	55.760000	56.0000	-0.232%	1,250,038	-1.107%
2025-05-12	56.5500	58.0799	55.296100	56.1300	+4.021%	1,095,261	-1.336%
2025-05-09	54.4600	54.6500	53.750000	53.9600	-0.736%	760,858	+2.632%
2025-05-08	54.2000	55.1000	53.880000	54.3600	+1.210%	1,104,162	+1.876%
2025-05-07	53.4900	54.1750	53.240000	53.7100	+1.454%	1,309,375	+3.109%
2025-05-06	54.2500	54.9000	52.860000	52.9400	-3.218%	1,040,329	+4.609%
2025-05-05	54.5000	55.3650	54.490000	54.7000	-0.419%	1,131,879	+1.243%
2025-05-02	54.2000	55.1400	53.880000	54.9300	+2.214%	828,721	+0.819%
2025-05-01	53.8100	54.6700	53.300000	53.7400	-0.537%	1,093,410	+3.052%
2025-04-30	52.5400	54.1700	52.015000	54.0300	+1.465%	1,222,987	+2.499%
2025-04-29	53.4500	54.0600	52.520000	53.2500	-1.243%	2,179,607	+4.000%
2025-04-28	53.6800	54.4300	53.240000	53.9200	+0.410%	1,105,305	+2.708%
2025-04-25	53.9600	53.9600	53.280000	53.7000	-1.050%	935,971	+3.128%
2025-04-24	53.7800	54.4700	52.970000	54.2700	+1.496%	1,121,999	+2.045%
2025-04-23	54.4300	56.0300	53.450000	53.4700	-0.354%	1,224,121	+3.572%
2025-04-22	51.9400	53.7200	51.770000	53.6600	+5.071%	1,485,858	+3.205%
2025-04-21	51.2500	51.5700	50.500000	51.0700	-1.161%	1,115,890	+8.439%
2025-04-17	50.3450	51.9900	50.000000	51.6700	+3.031%	1,795,785	+7.180%
2025-04-16	51.0400	51.4000	49.695000	50.1500	-1.744%	1,290,492	+10.429%
2025-04-15	50.9300	51.9300	50.620000	51.0400	+0.039%	1,328,557	+8.503%
2025-04-14	51.8500	51.9700	50.071100	51.0200	+0.236%	1,205,886	+8.546%
2025-04-11	50.9700	51.0700	48.900000	50.9000	-0.973%	2,917,239	+8.802%
2025-04-10	52.6900	53.6300	50.187500	51.4000	-4.885%	1,991,538	+7.743%
2025-04-09	50.9700	55.3500	49.750000	54.0400	+3.963%	2,086,924	+2.480%
2025-04-08	55.7400	55.8850	51.480000	51.9800	-4.886%	1,604,124	+6.541%
2025-04-07	56.3700	59.1900	54.265000	54.6500	-5.023%	2,191,330	+1.336%
2025-04-04	54.2600	58.7000	54.020000	57.5400	+3.471%	1,785,178	-3.754%
2025-04-03	57.1900	57.1900	54.910000	55.6100	-5.634%	1,787,828	-0.414%
2025-04-02	57.5500	59.0700	57.470000	58.9300	+0.959%	1,068,297	-6.024%
2025-04-01	58.4700	58.4700	57.100000	58.3700	+0.430%	1,572,883	-5.122%
2025-03-31	57.3200	58.7500	56.580000	58.1200	+0.676%	2,475,862	-4.714%
2025-03-28	59.5800	59.5800	57.580000	57.7300	-2.500%	1,201,820	-4.071%
2025-03-27	59.2200	60.0400	58.970000	59.2100	+0.169%	1,038,436	-6.469%
2025-03-26	58.6500	59.8300	58.590000	59.1100	+0.922%	1,301,295	-6.310%
2025-03-25	56.5900	60.4000	56.410000	58.5700	-5.211%	5,428,468	-5.446%
2025-03-24	60.1000	61.8900	59.900100	61.7900	+3.414%	2,813,295	-10.374%
2025-03-21	59.3000	60.2000	58.800000	59.7500	-2.481%	3,658,471	-7.314%
2025-03-20	61.3600	62.9000	61.030000	61.2700	-0.406%	1,191,698	-9.613%
2025-03-19	60.1300	62.0000	59.990000	61.5200	+2.074%	1,314,050	-9.980%
2025-03-18	60.5000	60.9462	59.890000	60.2700	-0.561%	1,163,265	-8.113%
2025-03-17	60.5000	60.6100	59.400000	60.6100	-0.049%	1,044,541	-8.629%
2025-03-14	60.4600	60.8200	59.530000	60.6400	+1.252%	1,413,326	-8.674%
2025-03-13	61.1900	61.9900	59.630000	59.8900	-2.475%	1,319,927	-7.530%
2025-03-12	62.7800	63.0700	60.760000	61.4100	-1.964%	1,407,165	-9.819%
2025-03-11	63.8900	64.5599	62.540000	62.6400	-2.094%	1,219,537	-11.590%
2025-03-10	64.2200	66.2700	63.925000	63.9800	-0.062%	1,249,106	-13.442%
2025-03-07	64.2800	64.6800	63.080000	64.0200	-0.636%	1,154,095	-13.496%
2025-03-06	62.8400	64.6400	62.270000	64.4300	+4.003%	1,753,891	-14.046%
2025-03-05	60.7400	61.9800	60.530000	61.9500	+1.992%	885,229	-10.605%
2025-03-04	59.2700	61.5700	59.000200	60.7400	+1.487%	1,484,984	-8.824%
2025-03-03	60.9900	61.3500	59.500000	59.8500	-1.885%	819,346	-7.469%
2025-02-28	61.0500	61.7400	60.430000	61.0000	-0.016%	869,475	-9.213%
2025-02-27	61.8000	62.5200	60.900000	61.0100	-1.803%	745,893	-9.228%
2025-02-26	63.0000	63.1700	61.710000	62.1300	-1.677%	906,342	-10.864%
2025-02-25	61.5800	63.6900	61.375000	63.1900	+3.404%	1,021,303	-12.360%
2025-02-24	61.4000	61.8200	59.890000	61.1100	-0.245%	1,236,246	-9.377%
2025-02-21	63.5200	63.5200	61.100000	61.2600	-2.499%	754,531	-9.598%
2025-02-20	61.8000	62.9550	61.680000	62.8300	+1.176%	1,088,080	-11.857%
2025-02-19	61.2500	62.5900	60.955000	62.1000	-2.481%	1,393,384	-10.821%
2025-02-18	64.3000	64.6250	62.860100	63.6800	-2.016%	892,794	-13.034%
2025-02-14	65.0000	66.2000	64.425000	64.9900	+1.278%	1,001,140	-14.787%
2025-02-13	64.7300	64.7300	63.320000	64.1700	+0.360%	979,510	-13.698%
2025-02-12	62.8500	63.9400	61.710000	63.9400	-0.436%	2,114,974	-13.388%
2025-02-11	63.8200	64.6500	63.775600	64.2200	+0.218%	932,035	-13.765%
2025-02-10	63.9400	64.3761	63.695000	64.0800	+0.993%	1,297,606	-13.577%
2025-02-07	65.6600	65.7700	63.000000	63.4500	-4.472%	1,551,610	-12.719%
2025-02-06	67.0000	67.6863	66.085000	66.4200	-1.322%	1,314,723	-16.621%
2025-02-05	67.6400	67.6400	66.290000	67.3100	+1.218%	1,248,481	-17.724%
2025-02-04	65.1400	66.9000	65.050000	66.5000	+1.651%	1,209,958	-16.722%
2025-02-03	65.7200	66.7500	64.770000	65.4200	-2.504%	1,411,114	-15.347%
2025-01-31	68.1900	68.4800	66.770000	67.1000	-2.414%	1,288,204	-17.466%
2025-01-30	67.7000	69.6355	67.362000	68.7600	+2.443%	892,656	-19.459%
2025-01-29	68.0800	68.7950	66.600100	67.1200	-1.828%	1,356,850	-17.491%
2025-01-28	69.4500	69.5850	68.290000	68.3700	-2.398%	1,380,120	-19.000%
2025-01-27	67.1000	70.4700	67.100000	70.0500	+4.787%	1,870,740	-20.942%
2025-01-24	67.7200	67.7200	66.620000	66.8500	-1.285%	642,192	-17.158%
2025-01-23	67.5800	68.4900	66.990000	67.7200	-0.192%	1,208,685	-18.222%
2025-01-22	66.3700	67.9200	66.370000	67.8500	+1.223%	994,602	-18.379%

document.getElementById("bhhq78").onerror = function(){this.style.display='none';}; .dark-mode .FtDgy3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FtDgy3{ color: #333333; background-color: white; border: 2px solid #333333; }KBHKB Homestock NYSE

KBH
KB Home
stock NYSE