KB Home (KBH) Price: 45.75

KB Home (KBH)

45.75 -0.79 (-1.70%) USD | NYSE | Oct 02, 16:00

45.73 -0.02 (-0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	47.24	47.44	45.42	45.75	1.408M
Oct 01, 2026	45.67	46.64	44.92	46.54	1.288M
Sep 30, 2026	47.87	47.87	46.42	46.47	1.090M
Sep 29, 2026	47.87	48.02	47.02	47.42	1.233M
Sep 28, 2026	47.58	48.66	47.38	47.88	1.474M
Sep 25, 2026	47.90	48.12	47.20	48.01	1.522M
Sep 24, 2026	47.14	47.86	46.58	47.65	1.965M
Sep 23, 2026	47.15	48.91	47.02	47.15	4.278M
Sep 22, 2026	49.39	49.88	48.24	48.59	3.528M
Sep 21, 2026	47.57	48.42	47.24	47.86	1.540M
Sep 18, 2026	47.98	48.39	46.79	47.12	3.627M
Sep 17, 2026	49.93	50.24	48.32	48.54	2.204M
Sep 16, 2026	49.69	49.84	47.85	48.67	2.251M
Sep 15, 2026	49.61	49.83	48.77	49.52	1.474M
Sep 14, 2026	48.48	50.10	48.48	49.57	2.121M
Sep 11, 2026	48.47	49.31	47.40	49.16	2.126M
Sep 10, 2026	48.88	49.96	47.34	47.75	1.478M
Sep 09, 2026	50.20	50.54	48.74	49.73	1.187M
Sep 08, 2026	51.34	51.76	50.14	50.20	834537.0
Sep 04, 2026	52.12	52.57	51.75	52.25	584729.0
Sep 03, 2026	52.92	53.60	52.01	52.31	695405.0
Sep 02, 2026	52.47	52.71	52.08	52.08	768905.0
Sep 01, 2026	53.00	53.70	52.16	52.22	657529.0
Aug 31, 2026	54.16	54.46	53.20	53.30	726433.0
Aug 28, 2026	55.03	55.75	54.14	54.86	721973.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks