KBH - KB HOME
53.96
-0.400 -0.741%
Share volume: 760,618
Last Updated: 05-09-2025
Construction/Operative Builders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$54.36
-0.40
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $54.46 | $54.46 | $54.65 | $54.65 | $53.75 | $53.75 | $53.96 | $53.96 | 760,618 | $760,618.00 |
| 05-08-2025 | $54.20 | $54.20 | $55.10 | $55.10 | $53.88 | $53.88 | $54.36 | $54.36 | 1,104,162 | $1,104,162.00 |
| 05-07-2025 | $53.49 | $53.24 | $54.18 | $53.92 | $53.24 | $52.99 | $53.71 | $53.46 | 1,309,375 | $1,309,375.00 |
| 05-06-2025 | $54.25 | $54.00 | $54.90 | $54.64 | $52.86 | $52.61 | $52.94 | $52.69 | 1,040,329 | $1,040,329.00 |
| 05-05-2025 | $54.50 | $54.25 | $55.37 | $55.11 | $54.49 | $54.24 | $54.70 | $54.45 | 1,131,879 | $1,131,879.00 |
| 05-02-2025 | $54.20 | $54.20 | $55.14 | $55.14 | $53.88 | $53.88 | $54.93 | $54.93 | 828,721 | $828,721.00 |
| 05-01-2025 | $53.81 | $53.81 | $54.67 | $54.67 | $53.30 | $53.30 | $53.74 | $53.74 | 1,093,410 | $1,093,410.00 |
| 04-30-2025 | $52.54 | $52.54 | $54.17 | $54.17 | $52.02 | $52.02 | $54.03 | $54.03 | 1,222,987 | $1,222,987.00 |
| 04-29-2025 | $53.45 | $53.45 | $54.06 | $54.06 | $52.52 | $52.52 | $53.25 | $53.25 | 2,179,607 | $2,179,607.00 |
| 04-28-2025 | $53.68 | $53.68 | $54.43 | $54.43 | $53.24 | $53.24 | $53.92 | $53.92 | 1,105,305 | $1,105,305.00 |
