KB Home (KBH) Historical Stock Data
50.15 ↓0.89 (-1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBH is down 0.00% a day on average. There have been 13 days where KB Home closed green and 17 days where KBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 51.04 | 50.15 | ↓$0.89 (-1.74%) | 49.70 | 51.40 | 1.29M |
| 2025-04-15 | 50.93 | 51.04 | ↑$0.11 (0.22%) | 50.62 | 51.93 | 1.33M |
| 2025-04-14 | 51.85 | 51.02 | ↓$0.83 (-1.60%) | 50.07 | 51.97 | 1.21M |
| 2025-04-11 | 50.97 | 50.90 | ↓$0.07 (-0.14%) | 48.90 | 51.07 | 2.92M |
| 2025-04-10 | 52.69 | 51.40 | ↓$1.29 (-2.45%) | 50.19 | 53.63 | 1.99M |
| 2025-04-09 | 50.97 | 54.04 | ↑$3.07 (6.02%) | 49.75 | 55.35 | 2.09M |
| 2025-04-08 | 55.74 | 51.98 | ↓$3.76 (-6.75%) | 51.48 | 55.89 | 1.60M |
| 2025-04-07 | 56.37 | 54.65 | ↓$1.72 (-3.05%) | 54.27 | 59.19 | 2.19M |
| 2025-04-04 | 54.26 | 57.54 | ↑$3.28 (6.04%) | 54.02 | 58.70 | 1.79M |
| 2025-04-03 | 57.19 | 55.61 | ↓$1.58 (-2.76%) | 54.91 | 57.19 | 1.79M |
| 2025-04-02 | 57.55 | 58.93 | ↑$1.38 (2.40%) | 57.47 | 59.07 | 1.07M |
| 2025-04-01 | 58.47 | 58.37 | ↓$0.10 (-0.17%) | 57.10 | 58.47 | 1.57M |
| 2025-03-31 | 57.32 | 58.12 | ↑$0.80 (1.40%) | 56.58 | 58.75 | 2.48M |
| 2025-03-28 | 59.58 | 57.73 | ↓$1.85 (-3.11%) | 57.58 | 59.58 | 1.20M |
| 2025-03-27 | 59.22 | 59.21 | ↓$0.01 (-0.02%) | 58.97 | 60.04 | 1.04M |
| 2025-03-26 | 58.65 | 59.11 | ↑$0.46 (0.78%) | 58.59 | 59.83 | 1.35M |
| 2025-03-25 | 56.59 | 58.57 | ↑$1.98 (3.50%) | 56.41 | 60.40 | 5.43M |
| 2025-03-24 | 60.10 | 61.79 | ↑$1.69 (2.81%) | 59.90 | 61.89 | 2.78M |
| 2025-03-21 | 59.30 | 59.75 | ↑$0.45 (0.76%) | 58.80 | 60.20 | 4.46M |
| 2025-03-20 | 61.36 | 61.27 | ↓$0.09 (-0.15%) | 61.03 | 62.90 | 1.20M |
| 2025-03-19 | 60.13 | 61.52 | ↑$1.39 (2.31%) | 59.99 | 62.00 | 1.35M |
| 2025-03-18 | 60.50 | 60.27 | ↓$0.23 (-0.38%) | 59.89 | 60.95 | 1.20M |
| 2025-03-17 | 60.50 | 60.61 | ↑$0.11 (0.18%) | 59.40 | 60.61 | 1.09M |
| 2025-03-14 | 60.46 | 60.64 | ↑$0.18 (0.30%) | 59.53 | 60.82 | 1.43M |
| 2025-03-13 | 61.19 | 59.89 | ↓$1.30 (-2.12%) | 59.63 | 61.99 | 1.34M |
| 2025-03-12 | 62.78 | 61.41 | ↓$1.37 (-2.18%) | 60.76 | 63.07 | 1.44M |
| 2025-03-11 | 63.89 | 62.64 | ↓$1.25 (-1.96%) | 62.54 | 64.56 | 1.24M |
| 2025-03-10 | 64.22 | 63.98 | ↓$0.24 (-0.37%) | 63.93 | 66.27 | 1.28M |
| 2025-03-07 | 64.28 | 64.02 | ↓$0.26 (-0.40%) | 63.08 | 64.68 | 1.16M |
| 2025-03-06 | 62.84 | 64.43 | ↑$1.59 (2.53%) | 62.27 | 64.64 | 1.77M |
Create an account or log in to view more rows.
$KBH Bull flag forming?
$KBH just fucking go already jeesh
$KBH this is going to skyrocket tmr!!!
$KBH take what we can get
$KBH this is going to skyrocket tmr!!!
$KBH Holding Strong since January ??????????
$KBH oversold! Buy the dip
$KBH Exciting times ahead people.
$KBH cover that shit
$KBH shaking weak hands that’s all