KBH
KB Home
Company · XNYS · US · USD
Market price
$47.68
−$0.875 (-1.80%) · This week
| Date and time | Price |
|---|---|
| Sep 18, 2026, 8:05 AM | $48.56 |
| Sep 18, 2026, 8:30 AM | $48.56 |
| Sep 18, 2026, 9:30 AM | $48.56 |
| Sep 18, 2026, 9:35 AM | $48.56 |
| Sep 18, 2026, 10:30 AM | $48.80 |
| Sep 18, 2026, 11:00 AM | $48.60 |
| Sep 18, 2026, 11:30 AM | $48.68 |
| Sep 18, 2026, 12:00 PM | $48.68 |
| Sep 18, 2026, 12:30 PM | $48.68 |
| Sep 18, 2026, 1:00 PM | $48.68 |
| Sep 18, 2026, 1:30 PM | $48.26 |
| Sep 18, 2026, 1:35 PM | $48.37 |
| Sep 18, 2026, 2:10 PM | $47.62 |
| Sep 18, 2026, 2:15 PM | $47.55 |
| Sep 18, 2026, 2:45 PM | $47.30 |
| Sep 18, 2026, 2:50 PM | $47.29 |
| Sep 18, 2026, 3:20 PM | $47.39 |
| Sep 18, 2026, 3:25 PM | $47.42 |
| Sep 18, 2026, 3:55 PM | $47.41 |
| Sep 18, 2026, 4:00 PM | $47.36 |
| Sep 18, 2026, 4:30 PM | $47.25 |
| Sep 18, 2026, 5:00 PM | $47.27 |
| Sep 18, 2026, 5:05 PM | $47.15 |
| Sep 18, 2026, 5:40 PM | $47.17 |
| Sep 18, 2026, 5:45 PM | $47.15 |
| Sep 18, 2026, 6:15 PM | $47.10 |
| Sep 18, 2026, 6:20 PM | $47.10 |
| Sep 18, 2026, 6:50 PM | $47.13 |
| Sep 18, 2026, 6:55 PM | $47.17 |
| Sep 18, 2026, 7:25 PM | $46.97 |
| Sep 18, 2026, 7:30 PM | $46.94 |
| Sep 18, 2026, 8:00 PM | $47.12 |
| Sep 18, 2026, 8:30 PM | $47.12 |
| Sep 18, 2026, 8:35 PM | $47.12 |
| Sep 18, 2026, 10:00 PM | $47.35 |
| Sep 18, 2026, 10:05 PM | $47.35 |
| Sep 21, 2026, 8:05 AM | $47.69 |
| Sep 21, 2026, 8:30 AM | $47.66 |
| Sep 21, 2026, 8:35 AM | $47.66 |
| Sep 21, 2026, 9:15 AM | $47.66 |
| Sep 21, 2026, 9:30 AM | $47.66 |
| Sep 21, 2026, 10:00 AM | $47.47 |
| Sep 21, 2026, 10:05 AM | $47.47 |
| Sep 21, 2026, 11:30 AM | $47.47 |
| Sep 21, 2026, 12:00 PM | $47.47 |
| Sep 21, 2026, 12:30 PM | $47.60 |
| Sep 21, 2026, 1:00 PM | $47.60 |
| Sep 21, 2026, 1:30 PM | $47.60 |
| Sep 21, 2026, 1:35 PM | $47.55 |
| Sep 21, 2026, 2:05 PM | $47.88 |
| Sep 21, 2026, 2:35 PM | $47.98 |
| Sep 21, 2026, 2:45 PM | $47.91 |
| Sep 21, 2026, 3:15 PM | $47.77 |
| Sep 21, 2026, 3:35 PM | $47.78 |
| Sep 21, 2026, 4:05 PM | $47.72 |
| Sep 21, 2026, 4:35 PM | $48.02 |
| Sep 21, 2026, 4:40 PM | $47.98 |
| Sep 21, 2026, 5:10 PM | $47.98 |
| Sep 21, 2026, 5:35 PM | $47.94 |
| Sep 21, 2026, 6:05 PM | $48.17 |
| Sep 21, 2026, 6:35 PM | $48.17 |
| Sep 21, 2026, 6:40 PM | $48.07 |
| Sep 21, 2026, 7:10 PM | $48.30 |
| Sep 21, 2026, 7:30 PM | $48.20 |
| Sep 21, 2026, 8:00 PM | $47.87 |
| Sep 21, 2026, 8:30 PM | $47.54 |
| Sep 21, 2026, 8:35 PM | $47.54 |
| Sep 21, 2026, 10:00 PM | $47.99 |
| Sep 21, 2026, 10:05 PM | $47.99 |
| Sep 22, 2026, 8:05 AM | $47.86 |
| Sep 22, 2026, 8:30 AM | $47.86 |
| Sep 22, 2026, 9:00 AM | $47.86 |
| Sep 22, 2026, 9:05 AM | $47.86 |
| Sep 22, 2026, 10:00 AM | $47.86 |
| Sep 22, 2026, 10:05 AM | $47.86 |
| Sep 22, 2026, 11:15 AM | $47.86 |
| Sep 22, 2026, 11:30 AM | $47.85 |
| Sep 22, 2026, 12:00 PM | $48.58 |
| Sep 22, 2026, 12:30 PM | $48.15 |
| Sep 22, 2026, 1:00 PM | $48.15 |
| Sep 22, 2026, 1:30 PM | $49.14 |
| Sep 22, 2026, 1:35 PM | $49.41 |
| Sep 22, 2026, 2:10 PM | $48.78 |
| Sep 22, 2026, 2:15 PM | $49.07 |
| Sep 22, 2026, 2:45 PM | $48.79 |
| Sep 22, 2026, 2:50 PM | $48.73 |
| Sep 22, 2026, 3:20 PM | $48.51 |
| Sep 22, 2026, 3:25 PM | $48.49 |
| Sep 22, 2026, 3:55 PM | $48.29 |
| Sep 22, 2026, 4:00 PM | $48.27 |
| Sep 22, 2026, 4:30 PM | $48.62 |
| Sep 22, 2026, 5:00 PM | $48.70 |
| Sep 22, 2026, 5:05 PM | $48.65 |
| Sep 22, 2026, 5:40 PM | $48.62 |
| Sep 22, 2026, 5:45 PM | $48.63 |
| Sep 22, 2026, 6:15 PM | $48.59 |
| Sep 22, 2026, 6:20 PM | $48.57 |
| Sep 22, 2026, 6:50 PM | $48.37 |
| Sep 22, 2026, 6:55 PM | $48.34 |
| Sep 22, 2026, 7:25 PM | $48.40 |
| Sep 22, 2026, 7:30 PM | $48.48 |
| Sep 22, 2026, 8:00 PM | $48.61 |
| Sep 22, 2026, 8:30 PM | $49.37 |
| Sep 22, 2026, 9:00 PM | $47.74 |
| Sep 22, 2026, 9:30 PM | $47.59 |
| Sep 22, 2026, 10:00 PM | $47.60 |
| Sep 22, 2026, 10:30 PM | $47.85 |
| Sep 22, 2026, 11:00 PM | $47.62 |
| Sep 22, 2026, 11:30 PM | $47.62 |
| Sep 23, 2026, 12:00 AM | $47.70 |
| Sep 23, 2026, 12:05 AM | $47.70 |
| Sep 23, 2026, 8:05 AM | $47.88 |
| Sep 23, 2026, 8:30 AM | $48.10 |
| Sep 23, 2026, 9:00 AM | $48.10 |
| Sep 23, 2026, 9:30 AM | $48.07 |
| Sep 23, 2026, 10:00 AM | $48.07 |
| Sep 23, 2026, 10:30 AM | $48.07 |
| Sep 23, 2026, 11:00 AM | $48.07 |
| Sep 23, 2026, 11:30 AM | $47.26 |
| Sep 23, 2026, 12:00 PM | $47.25 |
| Sep 23, 2026, 12:30 PM | $47.22 |
| Sep 23, 2026, 1:00 PM | $46.75 |
| Sep 23, 2026, 1:30 PM | $46.93 |
| Sep 23, 2026, 1:35 PM | $48.28 |
| Sep 23, 2026, 2:10 PM | $48.28 |
| Sep 23, 2026, 2:35 PM | $48.13 |
| Sep 23, 2026, 3:05 PM | $48.53 |
| Sep 23, 2026, 3:35 PM | $48.60 |
| Sep 23, 2026, 4:05 PM | $48.48 |
| Sep 23, 2026, 4:35 PM | $48.40 |
| Sep 23, 2026, 4:40 PM | $48.51 |
| Sep 23, 2026, 5:10 PM | $48.21 |
| Sep 23, 2026, 5:15 PM | $48.25 |
| Sep 23, 2026, 5:45 PM | $48.02 |
| Sep 23, 2026, 5:50 PM | $48.02 |
| Sep 23, 2026, 6:20 PM | $47.95 |
| Sep 23, 2026, 6:25 PM | $47.89 |
| Sep 23, 2026, 6:55 PM | $47.14 |
| Sep 23, 2026, 7:00 PM | $47.32 |
| Sep 23, 2026, 7:30 PM | $47.27 |
| Sep 23, 2026, 8:00 PM | $47.20 |
| Sep 23, 2026, 8:30 PM | $47.28 |
| Sep 23, 2026, 8:35 PM | $47.28 |
| Sep 23, 2026, 10:00 PM | $47.25 |
| Sep 23, 2026, 10:05 PM | $47.25 |
| Sep 23, 2026, 11:30 PM | $47.59 |
| Sep 24, 2026, 12:00 AM | $47.16 |
| Sep 24, 2026, 12:05 AM | $47.16 |
| Sep 24, 2026, 8:30 AM | $47.43 |
| Sep 24, 2026, 8:35 AM | $47.43 |
| Sep 24, 2026, 10:00 AM | $47.08 |
| Sep 24, 2026, 10:05 AM | $47.08 |
| Sep 24, 2026, 10:40 AM | $46.70 |
| Sep 24, 2026, 11:00 AM | $46.70 |
| Sep 24, 2026, 11:30 AM | $47.04 |
| Sep 24, 2026, 12:00 PM | $46.75 |
| Sep 24, 2026, 12:30 PM | $46.75 |
| Sep 24, 2026, 1:00 PM | $46.75 |
| Sep 24, 2026, 1:30 PM | $46.83 |
| Sep 24, 2026, 1:35 PM | $47.13 |
| Sep 24, 2026, 2:10 PM | $47.13 |
| Sep 24, 2026, 2:15 PM | $47.39 |
| Sep 24, 2026, 2:45 PM | $47.48 |
| Sep 24, 2026, 2:50 PM | $47.55 |
| Sep 24, 2026, 3:20 PM | $47.54 |
| Sep 24, 2026, 3:25 PM | $47.53 |
| Sep 24, 2026, 3:55 PM | $47.07 |
| Sep 24, 2026, 4:00 PM | $47.04 |
| Sep 24, 2026, 4:30 PM | $47.35 |
| Sep 24, 2026, 5:00 PM | $47.34 |
| Sep 24, 2026, 5:05 PM | $47.32 |
| Sep 24, 2026, 5:40 PM | $47.08 |
| Sep 24, 2026, 5:45 PM | $47.16 |
| Sep 24, 2026, 6:15 PM | $47.54 |
| Sep 24, 2026, 6:20 PM | $47.55 |
| Sep 24, 2026, 6:50 PM | $47.59 |
| Sep 24, 2026, 6:55 PM | $47.61 |
| Sep 24, 2026, 7:25 PM | $47.36 |
| Sep 24, 2026, 7:30 PM | $47.50 |
| Sep 24, 2026, 8:00 PM | $47.68 |
- Period change
- -1.80%
- Period low
- $46.70
- Period high
- $49.41
- Observations
- 180
- 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