NYSE · KBH

KB Home

Consumer Cyclical · Residential Construction

$45.40

Down-$1.62 (-3.57%)

Updated Oct 7, 2026, 3:02 PM

SID Score

4.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance · KBH

KBH price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

KBH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$44.87	$46.01	$44.805	$45.40	1.09M
Oct 5, 2026	$45.42	$45.615	$44.75	$45.04	1.42M
Oct 2, 2026	$47.24	$47.4402	$45.42	$45.75	1.41M
Oct 1, 2026	$45.67	$46.64	$44.92	$46.54	1.29M
Sep 30, 2026	$47.87	$47.87	$46.425	$46.47	1.09M
Sep 29, 2026	$47.87	$48.015	$47.025	$47.42	1.23M
Sep 28, 2026	$47.58	$48.66	$47.38	$47.88	1.47M
Sep 25, 2026	$47.90	$48.12	$47.20	$48.01	1.52M
Sep 24, 2026	$47.14	$47.86	$46.58	$47.65	1.96M
Sep 23, 2026	$47.15	$48.91	$47.02	$47.15	4.28M
Sep 22, 2026	$49.39	$49.885	$48.245	$48.59	3.53M
Sep 21, 2026	$47.57	$48.415	$47.245	$47.86	1.54M
Sep 18, 2026	$47.98	$48.39	$46.7895	$47.12	3.63M
Sep 17, 2026	$49.93	$50.245	$48.32	$48.54	2.2M
Sep 16, 2026	$49.69	$49.84	$47.8505	$48.67	2.25M
Sep 15, 2026	$49.61	$49.83	$48.77	$49.52	1.47M
Sep 14, 2026	$48.48	$50.10	$48.48	$49.57	2.12M
Sep 11, 2026	$48.47	$49.31	$47.405	$49.16	2.13M
Sep 10, 2026	$48.88	$49.964	$47.34	$47.75	1.48M
Sep 9, 2026	$50.20	$50.54	$48.74	$49.73	1.19M
Sep 8, 2026	$51.34	$51.755	$50.14	$50.20	834.54K