KB Home (KBH) Price: 47.86

KB Home (KBH)

47.86 +0.20 (+0.43%) USD | NYSE | Oct 30, 10:07

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 29, 2026	46.40	47.71	46.40	47.66	1.158M
Oct 28, 2026	46.59	47.04	45.38	46.17	1.219M
Oct 27, 2026	46.31	46.80	45.51	46.77	942185.0
Oct 26, 2026	47.08	47.41	46.20	46.35	845104.0
Oct 23, 2026	45.62	47.32	45.33	47.05	1.773M
Oct 22, 2026	43.14	46.28	42.98	46.19	1.917M
Oct 21, 2026	43.45	43.64	42.66	43.01	1.571M
Oct 20, 2026	43.16	43.73	42.89	43.36	1.152M
Oct 19, 2026	43.46	43.85	42.44	42.59	1.229M
Oct 16, 2026	43.62	44.49	43.01	43.30	1.195M
Oct 15, 2026	43.28	44.11	43.02	43.65	1.611M
Oct 14, 2026	41.38	42.10	40.92	41.93	1.939M
Oct 13, 2026	42.06	42.46	41.27	42.20	2.242M
Oct 12, 2026	42.65	43.10	41.57	41.63	1.380M
Oct 09, 2026	44.10	44.10	42.88	43.13	1.585M
Oct 08, 2026	43.53	44.62	43.38	44.37	1.279M
Oct 07, 2026	44.57	44.70	43.36	43.98	1.529M
Oct 06, 2026	44.87	46.01	44.80	45.40	1.089M
Oct 05, 2026	45.42	45.62	44.75	45.04	1.421M
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

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