MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KBH — KB Home
NYSEKB Home
$45.04
-0.71(-1.55%)
- O
- 45.42
- H
- 45.62
- L
- 44.75
- V
- 1.3M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$45.04
Period Return-15.77%
Period High$68.71
Period Low$44.03
Avg Daily Volume1.28M
Total Trading Days365
KBH — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $45.42 | $45.62 | $44.75 | $45.04 | $-0.71 | -1.55% | 1,301,178 | $45.07 | $44.75 $45.62 |
| Oct 2, 2026 | $47.24 | $47.44 | $45.42 | $45.75 | $-0.79 | -1.70% | 1,408,050 | $45.78 | $45.42 $47.44 |
| Oct 1, 2026 | $45.67 | $46.64 | $44.92 | $46.54 | +$0.07 | +0.15% | 1,288,477 | $46.15 | $44.92 $46.64 |
| Sep 30, 2026 | $47.87 | $47.87 | $46.43 | $46.47 | $-0.95 | -2.00% | 1,090,288 | $46.69 | $46.43 $47.87 |
| Sep 29, 2026 | $47.87 | $48.02 | $47.03 | $47.42 | $-0.46 | -0.96% | 1,233,056 | $47.39 | $47.03 $48.02 |
| Sep 28, 2026 | $47.58 | $48.66 | $47.38 | $47.88 | $-0.13 | -0.27% | 1,474,108 | $47.96 | $47.38 $48.66 |
| Sep 25, 2026 | $47.90 | $48.12 | $47.20 | $48.01 | +$0.36 | +0.76% | 1,521,607 | $47.88 | $47.20 $48.12 |
| Sep 24, 2026 | $47.14 | $47.86 | $46.58 | $47.65 | +$0.50 | +1.06% | 1,964,677 | $47.51 | $46.58 $47.86 |
| Sep 23, 2026 | $47.15 | $48.91 | $47.02 | $47.15 | $-1.44 | -2.96% | 4,278,403 | $47.74 | $47.02 $48.91 |
| Sep 22, 2026 | $49.39 | $49.89 | $48.25 | $48.59 | +$0.73 | +1.53% | 3,527,935 | $48.71 | $48.25 $49.89 |
| Sep 21, 2026 | $47.57 | $48.42 | $47.25 | $47.86 | +$0.74 | +1.57% | 1,540,472 | $47.97 | $47.25 $48.42 |
| Sep 18, 2026 | $47.98 | $48.39 | $46.79 | $47.12 | $-1.42 | -2.93% | 3,626,674 | $47.16 | $46.79 $48.39 |
| Sep 17, 2026 | $49.93 | $50.25 | $48.32 | $48.54 | $-0.13 | -0.27% | 2,196,397 | $48.69 | $48.32 $50.25 |
| Sep 16, 2026 | $49.69 | $49.84 | $47.85 | $48.67 | $-0.85 | -1.72% | 2,250,779 | $48.88 | $47.85 $49.84 |
| Sep 15, 2026 | $49.61 | $49.83 | $48.77 | $49.52 | $-0.05 | -0.10% | 1,468,372 | $49.48 | $48.77 $49.83 |
| Sep 14, 2026 | $48.48 | $50.10 | $48.48 | $49.57 | +$0.41 | +0.83% | 2,268,139 | $49.38 | $48.48 $50.10 |
| Sep 11, 2026 | $48.47 | $49.31 | $47.41 | $49.16 | +$1.41 | +2.95% | 2,126,150 | $48.71 | $47.41 $49.31 |
| Sep 10, 2026 | $48.88 | $49.96 | $47.34 | $47.75 | $-1.98 | -3.98% | 1,477,869 | $47.78 | $47.34 $49.96 |
| Sep 9, 2026 | $50.20 | $50.54 | $48.74 | $49.73 | $-0.47 | -0.94% | 1,186,648 | $49.55 | $48.74 $50.54 |
| Sep 8, 2026 | $51.34 | $51.76 | $50.14 | $50.20 | $-2.05 | -3.92% | 834,538 | $50.58 | $50.14 $51.76 |
| Sep 4, 2026 | $52.12 | $52.57 | $51.75 | $52.25 | $-0.06 | -0.11% | 584,729 | $52.23 | $51.75 $52.57 |
| Sep 3, 2026 | $52.92 | $53.60 | $52.01 | $52.31 | +$0.23 | +0.44% | 695,405 | $52.49 | $52.01 $53.60 |
| Sep 2, 2026 | $52.47 | $52.71 | $52.08 | $52.08 | $-0.14 | -0.27% | 755,460 | $52.30 | $52.08 $52.71 |
| Sep 1, 2026 | $53.00 | $53.70 | $52.16 | $52.22 | $-1.08 | -2.03% | 657,530 | $52.59 | $52.16 $53.70 |
| Aug 31, 2026 | $54.16 | $54.46 | $53.20 | $53.30 | $-1.56 | -2.84% | 726,444 | $53.56 | $53.20 $54.46 |
| Aug 28, 2026 | $55.03 | $55.75 | $54.14 | $54.86 | +$0.14 | +0.26% | 721,973 | $54.70 | $54.14 $55.75 |
| Aug 27, 2026 | $55.38 | $55.58 | $54.19 | $54.72 | $-1.36 | -2.43% | 1,155,612 | $54.75 | $54.19 $55.58 |
| Aug 26, 2026 | $56.87 | $57.14 | $56.02 | $56.08 | $-1.03 | -1.80% | 762,700 | $56.38 | $56.02 $57.14 |
| Aug 25, 2026 | $56.53 | $57.18 | $55.40 | $57.11 | +$1.47 | +2.64% | 759,448 | $56.59 | $55.40 $57.18 |
| Aug 24, 2026 | $55.73 | $56.49 | $55.14 | $55.64 | +$0.27 | +0.49% | 778,771 | $55.74 | $55.14 $56.49 |