KB Home Common Stock (KBH)

Historical Prices For KB Home Common Stock (KBH)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	54.26	58.70	54.02	57.54	1,785,148	57.54
4/03/2025	57.19	57.19	54.91	55.61	1,787,828	55.61
4/02/2025	57.55	59.07	57.47	58.93	1,068,247	58.93
4/01/2025	58.47	58.47	57.10	58.37	1,572,881	58.37
3/31/2025	57.32	58.75	56.58	58.12	2,475,862	58.12
3/28/2025	59.58	59.58	57.58	57.73	1,201,820	57.73
3/27/2025	59.22	60.04	58.97	59.21	1,038,436	59.21
3/26/2025	58.65	59.83	58.59	59.11	1,351,621	59.11
3/25/2025	56.59	60.40	56.41	58.57	5,433,440	58.57
3/24/2025	60.10	61.89	59.90	61.79	2,782,913	61.79
3/21/2025	59.30	60.20	58.80	59.75	4,458,297	59.75
3/20/2025	61.36	62.90	61.03	61.27	1,203,503	61.27
3/19/2025	60.13	62.00	59.99	61.52	1,352,408	61.52
3/18/2025	60.50	60.95	59.89	60.27	1,204,436	60.27
3/17/2025	60.50	60.61	59.40	60.61	1,088,667	60.61
3/14/2025	60.46	60.82	59.53	60.64	1,432,502	60.64
3/13/2025	61.19	61.99	59.63	59.89	1,335,751	59.89
3/12/2025	62.78	63.07	60.76	61.41	1,441,394	61.41
3/11/2025	63.89	64.56	62.54	62.64	1,235,655	62.64
3/10/2025	64.22	66.27	63.92	63.98	1,284,476	63.98
3/07/2025	64.28	64.68	63.08	64.02	1,163,702	64.02
3/06/2025	62.84	64.64	62.58	64.43	1,766,977	64.43
3/05/2025	60.74	61.98	60.53	61.95	920,024	61.95
3/04/2025	59.27	61.57	59.00	60.74	1,508,818	60.74
3/03/2025	60.99	61.35	59.50	59.85	874,325	59.85
2/28/2025	61.05	61.74	60.43	61.00	900,221	61.00
2/27/2025	61.80	62.52	60.90	61.01	786,266	61.01
2/26/2025	63.00	63.17	61.71	62.13	967,346	62.13
2/25/2025	61.58	63.69	61.38	63.19	1,064,652	63.19
2/24/2025	61.40	61.82	59.89	61.11	1,406,492	61.11
2/21/2025	63.52	63.52	61.10	61.26	825,333	61.26
2/20/2025	61.80	62.95	61.68	62.83	1,125,599	62.83
2/19/2025	61.25	62.59	60.95	62.10	1,423,741	62.10
2/18/2025	64.30	64.63	62.86	63.68	976,763	63.68
2/14/2025	65.00	66.20	64.42	64.99	1,034,643	64.99
2/13/2025	64.73	64.73	63.32	64.17	1,048,955	64.17
2/12/2025	62.85	63.94	61.71	63.94	2,133,160	63.94
2/11/2025	63.82	64.65	63.78	64.22	940,058	64.22
2/10/2025	63.94	64.38	63.70	64.08	1,336,616	64.08
2/07/2025	65.66	65.77	63.00	63.45	1,567,691	63.45
2/06/2025	67.00	67.69	66.08	66.42	1,391,870	66.42
2/05/2025	67.64	67.64	66.29	67.31	1,343,953	67.06
2/04/2025	65.14	66.90	65.05	66.50	1,240,043	66.25
2/03/2025	65.72	66.75	64.77	65.42	1,473,425	65.18
1/31/2025	68.19	68.48	66.77	67.10	1,367,854	66.85
1/30/2025	67.70	69.64	67.36	68.76	907,250	68.50
1/29/2025	68.08	68.80	66.60	67.12	1,396,654	66.87
1/28/2025	69.45	69.58	68.29	68.37	1,470,596	68.12
1/27/2025	67.10	70.47	67.10	70.05	1,902,843	69.79
1/24/2025	67.72	67.72	66.62	66.85	664,987	66.60
1/23/2025	67.58	68.49	66.99	67.72	1,289,256	67.47
1/22/2025	66.37	67.92	66.37	67.85	1,011,572	67.60
1/21/2025	68.89	69.48	66.77	67.03	1,254,057	66.78
1/17/2025	69.58	69.75	67.39	67.89	1,380,846	67.64
1/16/2025	68.00	68.38	66.14	68.25	1,459,901	68.00
1/15/2025	71.46	71.65	68.19	68.52	2,806,542	68.27
1/14/2025	71.63	72.64	65.30	67.17	5,895,403	66.92
1/13/2025	62.83	64.25	62.41	64.08	2,814,434	63.84
1/10/2025	65.40	65.55	62.85	63.19	1,369,610	62.96
1/08/2025	63.86	65.36	63.27	65.34	1,446,962	65.10
1/07/2025	64.94	65.58	64.09	64.47	1,006,617	64.23
1/06/2025	66.31	67.24	64.97	65.07	945,851	64.83