KB Home (KBH) Stock Chart & Stock Price History → Obama’s Forever Term [exposed] (From Porter & Company) (Ad) Free KBH Stock Alerts $73.05 +0.28 (+0.38%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability KB Home Stock Price Performance5 Day Performance+3.54%1 Month Performance+19.70%3 Month Performance+19.23%6 Month Performance+35.60%Year-To-Date Performance+16.95%1 Year Performance+62.48% Receive KBH Stock News and Ratings via Email Sign-up to receive the latest news and ratings for KB Home and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.Click for his six specific AI stock in the crosshairs KBH Stock Chart for Sunday, May, 19, 2024 KBH Chart by TradingView KB Home Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$72.77$73.05+0.38%$73.44$72.611.49 million shs$5.55 billion05/16/2024$74.38$72.77-2.16%$74.77$72.662.40 million shs$5.52 billion05/15/2024$70.55$74.38+5.43%$74.66$72.251.62 million shs$5.65 billion05/14/2024$70.09$70.55+0.66%$71.12$70.22915,531 shs$5.35 billion05/13/2024$70.14$70.09-0.07%$70.38$69.661.33 million shs$5.32 billion05/10/2024$70.28$70.15-0.18%$70.54$69.91685,989 shs$5.32 billion Get the Latest News and Ratings for KBH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for KB Home and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$69.37$70.28+1.31%$70.56$69.291.30 million shs$5.33 billion05/08/2024$69.74$69.37-0.53%$69.48$68.331.78 million shs$5.26 billion05/07/2024$70.04$69.74-0.43%$70.58$69.64983,392 shs$5.29 billion05/06/2024$68.78$70.04+1.83%$70.37$69.201.75 million shs$5.31 billion05/03/2024$66.15$68.78+3.98%$70.12$67.871.92 million shs$5.22 billion05/02/2024$65.64$66.15+0.78%$66.53$65.21773,518 shs$5.02 billion05/01/2024$64.76$65.64+1.36%$67.36$64.43861,269 shs$4.98 billion04/30/2024$66.13$64.76-2.07%$65.87$64.73930,356 shs$4.91 billion04/29/2024$65.60$66.13+0.81%$66.79$65.58659,610 shs$5.02 billion04/26/2024$64.25$65.60+2.10%$66.27$64.68716,719 shs$4.98 billion04/25/2024$64.79$64.25-0.83%$64.50$62.36889,897 shs$4.87 billion04/24/2024$65.61$64.79-1.25%$66.20$64.37798,277 shs$4.92 billion04/23/2024$62.66$65.61+4.71%$65.76$62.821.06 million shs$4.98 billion04/22/2024$61.03$62.66+2.67%$62.99$61.151.24 million shs$4.75 billion04/19/2024$60.41$61.03+1.03%$62.09$60.221.71 million shs$4.63 billion04/18/2024$60.90$60.41-0.80%$62.92$60.261.19 million shs$4.58 billion04/17/2024$61.80$60.90-1.46%$62.58$60.59885,563 shs$4.62 billion04/16/2024$63.10$61.80-2.06%$62.43$61.26866,681 shs$4.69 billion04/15/2024$64.10$63.10-1.56%$64.80$62.861.06 million shs$4.79 billion04/12/2024$64.78$64.09-1.07%$64.47$63.50695,141 shs$4.86 billion04/11/2024$63.75$64.78+1.62%$64.99$63.86777,561 shs$4.92 billion04/10/2024$67.04$63.75-4.91%$64.72$62.961.24 million shs$4.84 billion04/09/2024$66.45$67.04+0.89%$67.46$65.82940,440 shs$5.07 billion04/08/2024$67.36$66.45-1.35%$67.81$66.18789,796 shs$5.03 billion04/05/2024$66.42$67.35+1.40%$67.66$66.58820,006 shs$5.09 billion04/04/2024$68.18$66.42-2.58%$69.07$66.271.12 million shs$5.02 billion04/03/2024$67.65$68.18+0.78%$68.24$67.25752,611 shs$5.16 billion04/02/2024$69.84$67.65-3.14%$68.98$67.001.21 million shs$5.12 billion04/01/2024$70.88$69.84-1.47%$71.34$69.54620,263 shs$5.28 billion03/29/2024$70.85$70.88+0.04%$71.54$69.731.64 million shs$5.36 billion03/28/2024$69.55$70.85+1.87%$71.54$69.791.64 million shs$5.36 billion03/27/2024$68.17$69.55+2.02%$69.61$68.12696,583 shs$5.26 billion03/26/2024$68.42$68.17-0.37%$69.06$68.09767,120 shs$5.16 billion03/25/2024$68.40$68.42+0.03%$69.00$67.701.49 million shs$5.18 billionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.03/22/2024$68.52$68.40-0.18%$69.05$67.961.04 million shs$5.17 billion03/21/2024$69.95$68.52-2.04%$72.00$68.512.55 million shs$5.18 billion03/20/2024$68.23$69.95+2.52%$70.28$67.621.29 million shs$5.29 billion03/19/2024$67.04$68.23+1.78%$68.45$66.64759,670 shs$5.16 billion03/18/2024$67.90$67.04-1.27%$68.60$65.921.37 million shs$5.07 billion03/15/2024$66.87$67.88+1.51%$67.92$65.863.20 million shs$5.13 billion03/14/2024$70.19$66.87-4.73%$69.74$66.231.50 million shs$5.06 billion03/13/2024$69.36$70.19+1.20%$70.91$69.651.14 million shs$5.31 billion03/12/2024$69.10$69.36+0.38%$69.67$67.73997,249 shs$5.56 billion03/11/2024$69.45$69.10-0.50%$69.52$68.33879,278 shs$5.54 billion03/08/2024$69.85$69.45-0.57%$70.88$68.76727,798 shs$5.57 billion03/07/2024$68.41$69.85+2.10%$70.70$68.871.29 million shs$5.60 billion03/06/2024$67.49$68.41+1.36%$68.83$67.68913,231 shs$5.49 billion03/05/2024$67.86$67.49-0.55%$69.19$67.271.09 million shs$5.41 billion03/04/2024$68.24$67.86-0.56%$69.58$67.821.08 million shs$5.44 billion03/01/2024$66.44$68.24+2.71%$68.26$65.99996,661 shs$5.47 billion02/29/2024$63.96$66.44+3.88%$66.65$64.531.61 million shs$5.33 billion02/28/2024$63.70$63.96+0.41%$64.29$63.22930,678 shs$5.13 billion02/27/2024$63.43$63.70+0.43%$64.60$63.21931,994 shs$5.11 billion02/26/2024$63.65$63.43-0.35%$63.90$63.17576,436 shs$5.09 billion02/23/2024$62.75$63.65+1.43%$64.21$63.01735,405 shs$5.10 billion02/22/2024$62.02$62.75+1.18%$62.99$62.23759,621 shs$5.03 billion02/21/2024$61.71$62.02+0.50%$62.76$61.30971,546 shs$4.97 billion02/20/2024$61.27$61.71+0.72%$61.71$60.281.05 million shs$4.95 billion02/19/2024$61.27$61.27$62.52$61.25944,200 shs$4.91 billion Related Companies: Meritage Homes Stock Price Chart Tri Pointe Homes Stock Price Chart M/I Homes Stock Price Chart Toll Brothers Stock Price Chart Taylor Morrison Home Stock Price Chart Dream Finders Homes Stock Price Chart Century Communities Stock Price Chart Louisiana-Pacific Stock Price Chart THOR Industries Stock Price Chart Boise Cascade Stock Price Chart Receive KBH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for KB Home and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KBH) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetryCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMost important medical advance in 100 yearsThe Oxford ClubNext President (Not Trump. Not Biden.)The Freeport SocietyCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceProtect Your Bank Account Before It’s Too LateWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding KB Home Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.