The highest closing price for KB Home (KBH) last year was $68.61, on January 27, 2025. It was down 13.8% for the year. The latest price is $54.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $56.68 | $57.06 | $56.14 | $56.18 | 1,207,600 |
December 30 2025 | $56.44 | $56.91 | $56.28 | $56.72 | 984,500 |
December 29 2025 | $57.27 | $57.35 | $56.49 | $56.71 | 1,101,300 |
December 26 2025 | $57.17 | $57.29 | $56.54 | $57.08 | 946,400 |
December 24 2025 | $56.28 | $57.27 | $56.02 | $57.19 | 741,000 |
December 23 2025 | $56.27 | $56.63 | $55.79 | $56.60 | 1,357,200 |
December 22 2025 | $56.92 | $57.27 | $55.83 | $56.22 | 1,863,400 |
December 19 2025 | $56.22 | $59.38 | $56.13 | $57.16 | 5,892,700 |
December 18 2025 | $63.87 | $63.87 | $61.64 | $62.49 | 2,784,200 |
December 17 2025 | $62.38 | $63.93 | $61.69 | $62.68 | 1,835,600 |
December 16 2025 | $64.95 | $65.00 | $63.12 | $63.65 | 1,667,000 |
December 15 2025 | $65.68 | $65.91 | $64.39 | $64.73 | 1,165,400 |
December 12 2025 | $64.96 | $65.37 | $64.48 | $65.28 | 1,511,500 |
December 11 2025 | $64.87 | $65.78 | $64.47 | $64.80 | 1,240,200 |
December 10 2025 | $61.88 | $64.26 | $61.61 | $64.21 | 1,477,000 |
December 09 2025 | $61.24 | $62.14 | $60.98 | $61.44 | 793,800 |
December 08 2025 | $63.89 | $63.90 | $61.88 | $62.14 | 1,017,900 |
December 05 2025 | $63.82 | $64.54 | $63.00 | $63.07 | 819,900 |
December 04 2025 | $65.45 | $65.77 | $63.72 | $63.93 | 696,100 |
December 03 2025 | $64.13 | $66.00 | $63.59 | $65.55 | 856,900 |
December 02 2025 | $63.99 | $64.61 | $63.37 | $64.00 | 757,500 |
December 01 2025 | $63.26 | $64.83 | $63.26 | $63.88 | 724,900 |
November 28 2025 | $64.41 | $64.41 | $63.85 | $64.07 | 314,200 |
November 26 2025 | $63.20 | $64.85 | $62.95 | $64.52 | 893,500 |
November 25 2025 | $61.57 | $63.73 | $61.51 | $63.51 | 1,484,900 |
Daily pricing data for KB Home dates back to 8/1/1986, and may be incomplete.
