KB Home Common Stock (KBH)

Historical Prices For KB Home Common Stock (KBH)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	51.58	51.94	51.08	51.58	1,025,257	51.58
5/29/2025	52.01	52.21	51.02	51.78	820,375	51.78
5/28/2025	53.20	53.20	51.39	51.43	986,415	51.43
5/27/2025	51.98	53.32	51.35	53.29	1,028,144	53.29
5/23/2025	50.67	51.51	50.63	51.24	1,445,505	51.24
5/22/2025	50.84	51.44	50.35	51.23	1,227,204	51.23
5/21/2025	52.77	53.22	51.03	51.38	922,064	51.38
5/20/2025	53.48	54.05	52.93	53.21	675,047	53.21
5/19/2025	53.73	54.34	53.31	53.96	612,722	53.96
5/16/2025	54.25	55.09	54.23	55.05	664,097	55.05
5/15/2025	54.28	54.50	53.22	54.39	693,550	54.39
5/14/2025	55.66	55.93	53.84	53.91	1,276,742	53.91
5/13/2025	56.75	56.75	55.76	56.00	1,250,038	56.00
5/12/2025	56.55	58.08	55.30	56.13	1,096,259	56.13
5/09/2025	54.46	54.65	53.75	53.96	760,858	53.96
5/08/2025	54.20	55.10	53.88	54.36	1,104,162	54.36
5/07/2025	53.49	54.17	53.24	53.71	1,309,370	53.46
5/06/2025	54.25	54.90	52.86	52.94	1,040,304	52.69
5/05/2025	54.50	55.37	54.49	54.70	1,131,744	54.45
5/02/2025	54.20	55.14	53.88	54.93	828,721	54.67
5/01/2025	53.81	54.67	53.30	53.74	1,093,410	53.49
4/30/2025	52.54	54.17	52.02	54.03	1,222,987	53.78
4/29/2025	53.45	54.06	52.52	53.25	2,179,607	53.00
4/28/2025	53.68	54.43	53.24	53.92	1,105,305	53.67
4/25/2025	53.96	53.96	53.28	53.70	935,971	53.45
4/24/2025	53.78	54.47	52.97	54.27	1,121,904	54.02
4/23/2025	54.43	56.03	53.45	53.47	1,224,121	53.22
4/22/2025	51.94	53.72	51.77	53.66	1,485,858	53.41
4/21/2025	51.25	51.57	50.50	51.07	1,115,790	50.83
4/17/2025	50.35	51.99	50.00	51.67	1,795,785	51.43
4/16/2025	51.04	51.40	49.70	50.15	1,290,492	49.92
4/15/2025	50.93	51.93	50.62	51.04	1,328,557	50.80
4/14/2025	51.85	51.97	50.07	51.02	1,205,786	50.78
4/11/2025	50.97	51.07	48.90	50.90	2,917,239	50.66
4/10/2025	52.69	53.63	50.19	51.40	1,991,420	51.16
4/09/2025	50.97	55.35	49.75	54.04	2,087,177	53.79
4/08/2025	55.74	55.88	51.48	51.98	1,603,784	51.74
4/07/2025	56.37	58.89	54.27	54.65	2,191,330	54.40
4/04/2025	54.26	58.70	54.02	57.54	1,785,178	57.27
4/03/2025	57.19	57.19	54.91	55.61	1,787,828	55.35
4/02/2025	57.55	59.07	57.47	58.93	1,068,237	58.66
4/01/2025	58.47	58.47	57.10	58.37	1,572,881	58.10
3/31/2025	57.32	58.75	56.58	58.12	2,475,862	57.85
3/28/2025	59.58	59.58	57.58	57.73	1,201,820	57.46
3/27/2025	59.22	60.04	58.97	59.21	1,038,436	58.93
3/26/2025	58.65	59.83	58.59	59.11	1,351,621	58.83
3/25/2025	56.59	60.40	56.41	58.57	5,433,440	58.30
3/24/2025	60.10	61.89	59.90	61.79	2,782,913	61.50
3/21/2025	59.30	60.20	58.80	59.75	4,458,297	59.47
3/20/2025	61.36	62.90	61.03	61.27	1,203,503	60.98
3/19/2025	60.13	62.00	59.99	61.52	1,352,408	61.23
3/18/2025	60.50	60.95	59.89	60.27	1,204,436	59.99
3/17/2025	60.50	60.61	59.40	60.61	1,088,667	60.33
3/14/2025	60.46	60.82	59.53	60.64	1,432,502	60.36
3/13/2025	61.19	61.99	59.63	59.89	1,335,751	59.61
3/12/2025	62.78	63.07	60.76	61.41	1,441,394	61.12
3/11/2025	63.89	64.56	62.54	62.64	1,235,655	62.35
3/10/2025	64.22	66.27	63.92	63.98	1,284,476	63.68
3/07/2025	64.28	64.68	63.08	64.02	1,163,702	63.72
3/06/2025	62.84	64.64	62.58	64.43	1,766,977	64.13
3/05/2025	60.74	61.98	60.53	61.95	920,024	61.66
3/04/2025	59.27	61.57	59.00	60.74	1,508,818	60.46
3/03/2025	60.99	61.35	59.50	59.85	874,325	59.57