NYSE · KBH

KB Home

Consumer Cyclical · Residential Construction

$46.77

Up+$0.42 (+0.91%)

Updated Oct 28, 2026, 2:20 AM

SID Score

4.8/10

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 27, 2026

Daily close

View OHLC price history

KBH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 27, 2026	$46.31	$46.80	$45.51	$46.77	942.18K
Oct 26, 2026	$47.08	$47.41	$46.195	$46.35	845.1K
Oct 23, 2026	$45.62	$47.32	$45.33	$47.05	1.77M
Oct 22, 2026	$43.14	$46.275	$42.98	$46.19	1.92M
Oct 21, 2026	$43.45	$43.64	$42.655	$43.01	1.57M
Oct 20, 2026	$43.16	$43.73	$42.89	$43.36	1.15M
Oct 19, 2026	$43.46	$43.85	$42.4405	$42.59	1.23M
Oct 16, 2026	$43.62	$44.49	$43.01	$43.30	1.19M
Oct 15, 2026	$43.28	$44.11	$43.02	$43.65	1.61M
Oct 14, 2026	$41.38	$42.10	$40.92	$41.93	1.94M
Oct 13, 2026	$42.06	$42.465	$41.27	$42.20	2.24M
Oct 12, 2026	$42.65	$43.10	$41.57	$41.63	1.38M
Oct 9, 2026	$44.10	$44.10	$42.88	$43.13	1.59M
Oct 8, 2026	$43.53	$44.62	$43.385	$44.37	1.28M
Oct 7, 2026	$44.57	$44.70	$43.365	$43.98	1.53M
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