KB Home Common Stock (KBH)

68.33Last Price

-0.43 (-0.63%)Change

KB Home is a leading homebuilding company that specializes in the construction and sale of residential properties in various communities across the United States

The company focuses on creating energy-efficient homes that cater to the diverse needs of homebuyers, offering a range of customizable floor plans and designs. With an emphasis on sustainability and innovation, KB Home strives to enhance the homebuying experience by providing personalized options that allow customers to create spaces that reflect their lifestyle and preferences. Additionally, the company is committed to responsible land development practices and prioritizes building homes in desirable locations that provide easy access to amenities and services.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	67.70	69.64	67.36	68.76	907,250	68.76
1/29/2025	68.08	68.80	66.60	67.12	1,396,654	67.12
1/28/2025	69.45	69.58	68.29	68.37	1,470,596	68.37
1/27/2025	67.10	70.47	67.10	70.05	1,902,843	70.05
1/24/2025	67.72	67.72	66.62	66.85	664,987	66.85
1/23/2025	67.58	68.49	66.99	67.72	1,289,256	67.72
1/22/2025	66.37	67.92	66.37	67.85	1,011,572	67.85
1/21/2025	68.89	69.48	66.77	67.03	1,254,057	67.03
1/17/2025	69.58	69.75	67.39	67.89	1,380,846	67.89
1/16/2025	68.00	68.38	66.14	68.25	1,459,901	68.25
1/15/2025	71.46	71.65	68.19	68.52	2,806,542	68.52
1/14/2025	71.63	72.64	65.30	67.17	5,895,393	67.17
1/13/2025	62.83	64.25	62.41	64.08	2,814,434	64.08
1/10/2025	65.40	65.55	62.85	63.19	1,369,610	63.19
1/08/2025	63.86	65.36	63.27	65.34	1,446,962	65.34
1/07/2025	64.94	65.58	64.09	64.47	1,006,617	64.47
1/06/2025	66.31	67.24	64.97	65.07	945,851	65.07
1/03/2025	65.71	65.97	64.81	65.46	958,811	65.46
1/02/2025	66.57	67.05	64.56	64.64	863,873	64.64
12/31/2024	65.58	0.00	65.72	65.72	0	65.72
12/30/2024	65.48	65.99	64.31	65.58	811,089	65.58
12/27/2024	65.85	66.70	65.20	65.69	573,811	65.69
12/26/2024	65.64	66.59	65.50	66.27	465,314	66.27
12/24/2024	65.72	66.59	65.33	66.40	336,535	66.40
12/23/2024	65.50	66.22	65.21	65.90	784,466	65.90
12/20/2024	65.38	67.07	64.85	65.86	3,252,121	65.86
12/19/2024	65.80	66.83	64.73	65.83	1,175,198	65.83
12/18/2024	70.56	71.00	66.74	67.26	1,405,548	67.26
12/17/2024	70.75	71.70	70.12	70.44	1,275,304	70.44
12/16/2024	71.50	72.54	71.02	71.28	1,048,214	71.28
12/13/2024	72.65	73.10	70.87	71.42	1,404,640	71.42
12/12/2024	74.01	75.16	73.13	73.53	1,734,331	73.53
12/11/2024	77.32	77.33	74.20	74.31	1,405,737	74.31
12/10/2024	77.56	78.93	76.70	77.20	836,212	77.20
12/09/2024	79.32	79.79	78.46	79.47	1,019,248	79.47
12/06/2024	80.21	80.36	77.72	78.53	883,786	78.53
12/05/2024	79.85	80.33	78.27	78.37	1,278,648	78.37
12/04/2024	81.83	81.98	79.53	79.69	924,977	79.69
12/03/2024	83.51	83.58	81.95	82.74	645,404	82.74
12/02/2024	82.52	83.56	81.57	83.13	771,045	83.13
11/29/2024	84.22	84.38	82.61	82.74	381,439	82.74
11/27/2024	83.98	84.25	82.61	82.86	628,313	82.86
11/26/2024	83.69	84.23	81.79	82.68	783,942	82.68
11/25/2024	81.07	85.66	81.07	85.03	1,243,932	85.03
11/22/2024	78.73	79.75	78.49	79.40	758,462	79.40
11/21/2024	78.30	79.25	77.74	77.79	797,712	77.79
11/20/2024	78.26	78.71	77.52	77.97	909,373	77.97
11/19/2024	76.87	78.14	75.87	77.82	947,264	77.82
11/18/2024	77.72	78.41	77.07	77.28	1,009,613	77.28
11/15/2024	79.15	79.15	77.40	78.53	682,687	78.53
11/14/2024	78.57	79.91	78.38	78.53	1,039,679	78.53
11/13/2024	80.70	80.90	78.28	78.41	990,947	78.41
11/12/2024	82.06	82.68	79.06	79.17	1,381,498	79.17
11/11/2024	82.94	83.40	82.30	82.79	778,241	82.79
11/08/2024	80.69	82.69	80.32	82.20	855,661	82.20
11/07/2024	80.11	81.64	79.99	80.40	846,267	80.40
11/06/2024	79.84	80.49	78.20	79.91	1,488,468	79.91
11/05/2024	79.49	82.20	79.16	82.02	733,469	82.02
11/04/2024	78.49	81.83	78.49	79.70	780,572	79.70
11/01/2024	79.66	80.41	77.93	77.96	936,140	77.96
10/31/2024	78.05	79.29	77.98	78.50	1,045,377	78.50