KB Home Common Stock (KBH)

Historical Prices For KB Home Common Stock (KBH)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	62.43	63.37	62.34	62.73	1,051,123	62.73
8/29/2025	63.50	63.85	62.87	63.55	666,120	63.55
8/28/2025	63.59	63.59	62.30	63.45	1,221,989	63.45
8/27/2025	62.88	63.86	62.71	63.32	720,757	63.32
8/26/2025	63.76	63.98	63.05	63.16	1,388,763	63.16
8/25/2025	64.28	64.34	63.25	63.75	877,533	63.75
8/22/2025	61.00	65.45	60.52	64.75	2,084,182	64.75
8/21/2025	60.72	60.86	59.60	60.58	1,226,695	60.58
8/20/2025	63.07	63.56	61.09	61.22	1,729,430	61.22
8/19/2025	62.94	64.00	62.70	63.28	1,116,600	63.28
8/18/2025	63.58	63.58	62.07	62.21	1,381,458	62.21
8/15/2025	63.83	64.24	62.58	62.88	1,424,195	62.88
8/14/2025	62.10	63.09	61.61	63.03	1,285,517	63.03
8/13/2025	62.04	64.31	61.50	63.71	1,765,566	63.71
8/12/2025	59.40	61.48	58.65	61.30	2,257,910	61.30
8/11/2025	59.72	60.22	58.05	58.80	1,165,844	58.80
8/08/2025	58.89	59.75	58.76	59.58	1,160,118	59.58
8/07/2025	59.25	59.97	58.65	58.77	1,302,801	58.77
8/06/2025	59.50	59.86	58.57	58.64	1,298,809	58.39
8/05/2025	58.01	59.82	57.96	59.27	1,524,878	59.02
8/04/2025	57.24	58.40	57.19	58.14	1,294,381	57.89
8/01/2025	55.98	57.44	55.76	57.19	1,526,220	56.95
7/31/2025	54.35	55.65	54.22	55.26	1,135,078	55.02
7/30/2025	56.77	57.13	54.81	55.16	1,252,152	54.92
7/29/2025	57.06	57.20	56.40	56.87	1,079,796	56.63
7/28/2025	56.47	57.48	55.78	57.03	1,197,678	56.79
7/25/2025	56.94	56.94	55.73	56.86	1,271,770	56.62
7/24/2025	57.95	58.41	56.33	56.55	1,553,472	56.31
7/23/2025	59.47	59.62	58.13	58.70	1,721,538	58.45
7/22/2025	56.10	59.52	56.01	59.01	2,364,933	58.76
7/21/2025	54.24	54.75	54.04	54.23	1,204,593	54.00
7/18/2025	55.80	56.10	53.42	53.89	1,666,403	53.66
7/17/2025	54.88	55.78	54.66	55.60	1,775,514	55.36
7/16/2025	53.90	55.23	53.48	54.85	1,943,490	54.62
7/15/2025	55.73	55.78	53.14	53.63	3,116,406	53.40
7/14/2025	55.29	55.55	54.38	55.32	1,084,762	55.08
7/11/2025	55.14	56.28	55.00	55.60	1,366,732	55.36
7/10/2025	55.71	57.38	55.66	56.18	1,562,774	55.94
7/09/2025	54.50	56.23	53.92	55.97	1,837,453	55.73
7/08/2025	52.68	54.07	52.39	53.24	1,437,102	53.01
7/07/2025	53.91	54.28	52.34	52.78	1,055,258	52.55
7/03/2025	55.68	55.96	53.94	54.15	991,084	53.92
7/02/2025	55.55	56.17	54.85	55.74	1,497,164	55.50
7/01/2025	52.66	57.06	52.52	55.36	2,068,704	55.12
6/30/2025	52.91	53.33	52.12	52.97	1,857,051	52.74
6/27/2025	52.30	53.57	52.11	52.72	2,936,598	52.50
6/26/2025	51.89	52.16	51.07	52.13	1,689,513	51.91
6/25/2025	52.93	53.27	51.61	51.75	1,958,335	51.53
6/24/2025	51.31	54.34	51.26	53.08	3,588,761	52.85
6/23/2025	51.35	53.50	51.12	53.32	4,043,687	53.09
6/20/2025	50.88	51.91	50.66	51.75	2,963,594	51.53
6/18/2025	50.34	51.68	50.20	50.62	2,067,298	50.40
6/17/2025	52.96	53.72	50.55	50.61	1,709,874	50.39
6/16/2025	52.86	53.10	52.19	52.99	1,101,681	52.76
6/13/2025	52.75	53.54	52.04	52.44	1,056,732	52.22
6/12/2025	53.19	54.05	52.76	53.77	1,188,921	53.54
6/11/2025	55.53	55.95	53.30	53.42	1,344,369	53.19
6/10/2025	53.81	54.99	53.28	54.74	1,321,250	54.51
6/09/2025	52.49	53.28	51.76	52.95	1,409,169	52.72
6/06/2025	52.90	53.25	51.50	51.62	1,449,293	51.40
6/05/2025	52.81	53.43	52.26	52.95	806,920	52.72
6/04/2025	51.85	53.33	51.81	53.03	850,598	52.80
6/03/2025	50.85	51.99	50.59	51.79	992,730	51.57