KBH
KB Home
Company · XNYS · US · USD
Market price
$47.68
−$8.07 (-14.47%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $55.75 |
| Aug 25, 2026, 5:00 PM | $55.81 |
| Aug 25, 2026, 7:00 PM | $56.42 |
| Aug 25, 2026, 9:00 PM | $56.51 |
| Aug 26, 2026, 9:00 AM | $56.70 |
| Aug 26, 2026, 11:00 AM | $57.06 |
| Aug 26, 2026, 1:00 PM | $57.02 |
| Aug 26, 2026, 3:00 PM | $56.47 |
| Aug 26, 2026, 5:00 PM | $56.53 |
| Aug 26, 2026, 7:00 PM | $56.29 |
| Aug 26, 2026, 9:00 PM | $56.08 |
| Aug 27, 2026, 1:00 PM | $55.96 |
| Aug 27, 2026, 3:00 PM | $55.32 |
| Aug 27, 2026, 5:00 PM | $54.92 |
| Aug 27, 2026, 7:00 PM | $54.44 |
| Aug 27, 2026, 9:00 PM | $54.16 |
| Aug 28, 2026, 11:00 AM | $53.94 |
| Aug 28, 2026, 1:00 PM | $54.00 |
| Aug 28, 2026, 3:00 PM | $54.84 |
| Aug 28, 2026, 5:00 PM | $54.29 |
| Aug 28, 2026, 7:00 PM | $54.61 |
| Aug 28, 2026, 9:00 PM | $54.86 |
| Aug 31, 2026, 9:00 AM | $54.91 |
| Aug 31, 2026, 1:00 PM | $54.53 |
| Aug 31, 2026, 3:00 PM | $54.05 |
| Aug 31, 2026, 5:00 PM | $53.87 |
| Aug 31, 2026, 7:00 PM | $53.76 |
| Aug 31, 2026, 9:00 PM | $53.90 |
| Sep 1, 2026, 9:00 AM | $53.25 |
| Sep 1, 2026, 11:00 AM | $53.25 |
| Sep 1, 2026, 1:00 PM | $53.03 |
| Sep 1, 2026, 3:00 PM | $53.20 |
| Sep 1, 2026, 5:00 PM | $52.91 |
| Sep 1, 2026, 7:00 PM | $52.45 |
| Sep 1, 2026, 9:00 PM | $52.22 |
| Sep 2, 2026, 1:00 PM | $52.22 |
| Sep 2, 2026, 3:00 PM | $52.32 |
| Sep 2, 2026, 5:00 PM | $52.50 |
| Sep 2, 2026, 7:00 PM | $52.59 |
| Sep 2, 2026, 9:00 PM | $52.08 |
| Sep 2, 2026, 11:00 PM | $52.50 |
| Sep 3, 2026, 1:00 PM | $52.79 |
| Sep 3, 2026, 3:00 PM | $52.54 |
| Sep 3, 2026, 5:00 PM | $52.62 |
| Sep 3, 2026, 7:00 PM | $52.58 |
| Sep 3, 2026, 9:00 PM | $52.31 |
| Sep 4, 2026, 1:00 PM | $51.37 |
| Sep 4, 2026, 3:00 PM | $51.79 |
| Sep 4, 2026, 5:00 PM | $52.46 |
| Sep 4, 2026, 7:00 PM | $52.34 |
| Sep 4, 2026, 9:00 PM | $52.25 |
| Sep 8, 2026, 1:00 PM | $51.10 |
| Sep 8, 2026, 3:00 PM | $50.91 |
| Sep 8, 2026, 5:00 PM | $50.75 |
| Sep 8, 2026, 7:00 PM | $50.62 |
| Sep 8, 2026, 9:00 PM | $50.20 |
| Sep 9, 2026, 1:00 AM | $50.37 |
| Sep 9, 2026, 9:00 AM | $50.50 |
| Sep 9, 2026, 11:00 AM | $50.42 |
| Sep 9, 2026, 1:00 PM | $51.12 |
| Sep 9, 2026, 3:00 PM | $49.86 |
| Sep 9, 2026, 5:00 PM | $48.79 |
| Sep 9, 2026, 7:00 PM | $49.42 |
| Sep 9, 2026, 9:00 PM | $49.23 |
| Sep 9, 2026, 11:00 PM | $49.50 |
| Sep 10, 2026, 9:00 AM | $49.25 |
| Sep 10, 2026, 11:00 AM | $49.80 |
| Sep 10, 2026, 1:00 PM | $49.25 |
| Sep 10, 2026, 3:00 PM | $48.16 |
| Sep 10, 2026, 5:00 PM | $47.72 |
| Sep 10, 2026, 7:00 PM | $47.45 |
| Sep 10, 2026, 9:00 PM | $47.75 |
| Sep 10, 2026, 11:00 PM | $48.28 |
| Sep 11, 2026, 9:00 AM | $48.23 |
| Sep 11, 2026, 1:00 PM | $48.37 |
| Sep 11, 2026, 3:00 PM | $48.11 |
| Sep 11, 2026, 5:00 PM | $48.82 |
| Sep 11, 2026, 7:00 PM | $49.06 |
| Sep 11, 2026, 9:00 PM | $49.21 |
| Sep 12, 2026, 1:00 AM | $49.04 |
| Sep 14, 2026, 1:00 PM | $48.71 |
| Sep 14, 2026, 3:00 PM | $48.95 |
| Sep 14, 2026, 5:00 PM | $49.85 |
| Sep 14, 2026, 7:00 PM | $49.72 |
| Sep 14, 2026, 9:00 PM | $49.57 |
| Sep 15, 2026, 9:00 AM | $49.50 |
| Sep 15, 2026, 11:00 AM | $47.16 |
| Sep 15, 2026, 1:00 PM | $49.62 |
| Sep 15, 2026, 3:00 PM | $49.27 |
| Sep 15, 2026, 5:00 PM | $49.65 |
| Sep 15, 2026, 7:00 PM | $49.51 |
| Sep 15, 2026, 9:00 PM | $49.52 |
| Sep 16, 2026, 11:00 AM | $49.54 |
| Sep 16, 2026, 1:00 PM | $49.64 |
| Sep 16, 2026, 3:00 PM | $49.42 |
| Sep 16, 2026, 5:00 PM | $49.29 |
| Sep 16, 2026, 7:00 PM | $48.45 |
| Sep 16, 2026, 9:00 PM | $48.53 |
| Sep 16, 2026, 11:00 PM | $48.50 |
| Sep 17, 2026, 1:00 PM | $49.05 |
| Sep 17, 2026, 3:00 PM | $48.96 |
| Sep 17, 2026, 5:00 PM | $48.58 |
| Sep 17, 2026, 7:00 PM | $48.56 |
| Sep 17, 2026, 9:00 PM | $48.54 |
| Sep 18, 2026, 9:00 AM | $48.56 |
| Sep 18, 2026, 11:00 AM | $48.60 |
| Sep 18, 2026, 1:00 PM | $48.68 |
| Sep 18, 2026, 3:00 PM | $47.29 |
| Sep 18, 2026, 5:00 PM | $47.27 |
| Sep 18, 2026, 7:00 PM | $47.18 |
| Sep 18, 2026, 9:00 PM | $47.12 |
| Sep 18, 2026, 11:00 PM | $47.35 |
| Sep 21, 2026, 9:00 AM | $47.66 |
| Sep 21, 2026, 11:00 AM | $47.47 |
| Sep 21, 2026, 1:00 PM | $47.60 |
| Sep 21, 2026, 3:00 PM | $47.88 |
| Sep 21, 2026, 5:00 PM | $47.95 |
| Sep 21, 2026, 7:00 PM | $48.21 |
| Sep 21, 2026, 9:00 PM | $47.54 |
| Sep 21, 2026, 11:00 PM | $47.99 |
| Sep 22, 2026, 9:00 AM | $47.86 |
| Sep 22, 2026, 11:00 AM | $47.86 |
| Sep 22, 2026, 1:00 PM | $48.15 |
| Sep 22, 2026, 3:00 PM | $48.67 |
| Sep 22, 2026, 5:00 PM | $48.70 |
| Sep 22, 2026, 7:00 PM | $48.39 |
| Sep 22, 2026, 9:00 PM | $47.74 |
| Sep 22, 2026, 11:00 PM | $47.62 |
| Sep 23, 2026, 1:00 AM | $47.70 |
| Sep 23, 2026, 9:00 AM | $48.10 |
| Sep 23, 2026, 11:00 AM | $48.07 |
| Sep 23, 2026, 1:00 PM | $46.75 |
| Sep 23, 2026, 3:00 PM | $48.64 |
| Sep 23, 2026, 5:00 PM | $48.26 |
| Sep 23, 2026, 7:00 PM | $47.32 |
| Sep 23, 2026, 9:00 PM | $47.28 |
| Sep 23, 2026, 11:00 PM | $47.25 |
| Sep 24, 2026, 1:00 AM | $47.16 |
| Sep 24, 2026, 9:00 AM | $47.43 |
| Sep 24, 2026, 11:00 AM | $46.70 |
| Sep 24, 2026, 1:00 PM | $46.75 |
| Sep 24, 2026, 3:00 PM | $47.49 |
| Sep 24, 2026, 5:00 PM | $47.34 |
| Sep 24, 2026, 7:00 PM | $47.61 |
| Sep 24, 2026, 8:00 PM | $47.68 |
- Period change
- -14.47%
- Period low
- $46.70
- Period high
- $57.06
- Observations
- 145
- Updated
- Sep 24, 2026, 8:00 PM
About KB Home
KB Home is an American construction company that focuses on residential construction in the United States. The company builds single-family homes and communities across different geographical segments which include the West Coast which also derives the majority of the revenue, Southwest, Central, and Southeast. The company operates in several markets and focuses on first-time and move-up homebuyers. It also invests in land acquisition and development to support future building activities and is also engaged in financial services operations which includes providing mortgage banking services through its joint venture with a third party.
Company websiteClassifications
- Real estate
- Finance
- Banking
- Construction
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $2,934,283,582.08
- Employees
- 2.1K