KB HomeKBHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $57.48 | $58.22 | $56.80 | $57.56 | 923,329 |
| 1/30/2026 | $56.99 | $58.07 | $56.31 | $57.54 | 1.46M |
| 1/29/2026 | $57.02 | $58.22 | $56.00 | $57.78 | 1.41M |
| 1/28/2026 | $57.60 | $59.28 | $57.12 | $57.95 | 1.26M |
| 1/27/2026 | $57.96 | $58.24 | $57.44 | $57.56 | 718,300 |
| 1/26/2026 | $59.33 | $59.33 | $58.18 | $58.51 | 1.04M |
| 1/23/2026 | $60.15 | $60.28 | $58.63 | $59.04 | 843,209 |
| 1/22/2026 | $62.02 | $62.60 | $59.98 | $60.37 | 1.04M |
| 1/21/2026 | $60.57 | $62.34 | $60.40 | $61.65 | 1.03M |
| 1/20/2026 | $59.70 | $61.19 | $59.53 | $60.16 | 1.43M |
| 1/16/2026 | $62.00 | $62.84 | $60.65 | $61.32 | 1.28M |
| 1/15/2026 | $61.84 | $62.56 | $61.25 | $62.24 | 850,343 |
| 1/14/2026 | $62.35 | $62.86 | $60.98 | $61.63 | 1.51M |
| 1/13/2026 | $61.73 | $62.83 | $61.60 | $62.58 | 1.04M |
| 1/12/2026 | $60.94 | $62.36 | $60.65 | $61.71 | 1.49M |
| 1/9/2026 | $58.99 | $61.84 | $58.84 | $61.61 | 1.58M |
| 1/8/2026 | $54.84 | $57.99 | $54.46 | $57.61 | 1.12M |
| 1/7/2026 | $57.55 | $58.25 | $54.79 | $55.24 | 2.09M |
| 1/6/2026 | $57.01 | $57.32 | $55.95 | $57.19 | 1.69M |
| 1/5/2026 | $56.65 | $58.63 | $56.51 | $58.06 | 1.02M |
| 1/2/2026 | $56.51 | $57.16 | $56.00 | $57.07 | 901,600 |
| 12/31/2025 | $56.91 | $57.29 | $56.37 | $56.41 | 1.21M |
| 12/30/2025 | $56.67 | $57.14 | $56.51 | $56.95 | 984,515 |
| 12/29/2025 | $57.50 | $57.59 | $56.72 | $56.94 | 1.10M |
| 12/26/2025 | $57.40 | $57.52 | $56.77 | $57.31 | 946,476 |
| 12/24/2025 | $56.51 | $57.50 | $56.25 | $57.42 | 741,000 |
| 12/23/2025 | $56.50 | $56.86 | $56.02 | $56.83 | 1.36M |
| 12/22/2025 | $57.15 | $57.50 | $56.06 | $56.45 | 1.86M |
| 12/19/2025 | $56.45 | $59.62 | $56.36 | $57.39 | 5.89M |
| 12/18/2025 | $64.13 | $64.13 | $61.89 | $62.75 | 2.78M |
| 12/17/2025 | $62.64 | $64.19 | $61.94 | $62.94 | 1.84M |
| 12/16/2025 | $65.22 | $65.27 | $63.38 | $63.91 | 1.67M |
| 12/15/2025 | $65.95 | $66.18 | $64.65 | $65.00 | 1.17M |
| 12/12/2025 | $65.23 | $65.64 | $64.74 | $65.55 | 1.51M |
| 12/11/2025 | $65.14 | $66.05 | $64.73 | $65.07 | 1.24M |
| 12/10/2025 | $62.13 | $64.52 | $61.86 | $64.47 | 1.48M |
| 12/9/2025 | $61.49 | $62.39 | $61.23 | $61.69 | 793,806 |
| 12/8/2025 | $64.15 | $64.16 | $62.13 | $62.39 | 1.02M |
| 12/5/2025 | $64.08 | $64.80 | $63.26 | $63.33 | 819,936 |
| 12/4/2025 | $65.72 | $66.04 | $63.98 | $64.19 | 696,248 |
| 12/3/2025 | $64.39 | $66.27 | $63.85 | $65.82 | 856,929 |
| 12/2/2025 | $64.25 | $64.87 | $63.63 | $64.26 | 757,500 |
| 12/1/2025 | $63.52 | $65.10 | $63.52 | $64.14 | 724,900 |
| 11/28/2025 | $64.67 | $64.67 | $64.11 | $64.33 | 314,200 |
| 11/26/2025 | $63.46 | $65.12 | $63.21 | $64.78 | 893,517 |
| 11/25/2025 | $61.82 | $63.99 | $61.76 | $63.77 | 1.48M |
| 11/24/2025 | $61.38 | $61.77 | $60.51 | $61.14 | 927,836 |
| 11/21/2025 | $58.42 | $62.67 | $58.31 | $61.66 | 1.35M |
| 11/20/2025 | $58.14 | $58.90 | $57.63 | $57.87 | 944,521 |
| 11/19/2025 | $58.66 | $58.79 | $57.67 | $58.06 | 606,401 |
| 11/18/2025 | $58.18 | $58.78 | $57.62 | $58.37 | 642,400 |
| 11/17/2025 | $59.98 | $59.98 | $58.48 | $58.55 | 738,319 |
| 11/14/2025 | $60.09 | $61.49 | $59.63 | $60.16 | 591,313 |
| 11/13/2025 | $60.59 | $61.79 | $60.15 | $60.31 | 626,200 |
| 11/12/2025 | $61.68 | $62.42 | $60.85 | $61.32 | 651,807 |
| 11/11/2025 | $61.50 | $61.81 | $60.80 | $61.54 | 629,818 |
| 11/10/2025 | $60.88 | $61.39 | $60.18 | $60.96 | 670,019 |
| 11/7/2025 | $60.58 | $61.09 | $59.83 | $60.84 | 728,100 |
| 11/6/2025 | $60.44 | $60.99 | $60.16 | $60.66 | 652,022 |
| 11/5/2025 | $60.86 | $61.28 | $60.04 | $60.48 | 837,421 |