stockNYSE: KBH • 28 Days Updates
KB Home (KBH)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investor.kbhome.com
Price & Performance Trajectory
KB HomeNYSE: KBH
Latest Close
$43.13
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesKBH session performance
✓ Latest Close USD
$43.13
Latest session close
$-6.03vs period start
Period Return % % GAIN
-12.27%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$50.25 / $42.88
Period range envelope
$7.37channel spread
Total Volume SHARES
33.29M
Period turnover
Avg: 1.96M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $43.13 | -2.79% | $44.10 | $42.88 | 1.59M |
| Oct 08, 2026 | $44.37 | +0.89% | $44.62 | $43.39 | 1.28M |
| Oct 07, 2026 | $43.98 | -3.13% | $44.70 | $43.37 | 1.53M |
| Oct 06, 2026 | $45.40 | +0.80% | $46.01 | $44.81 | 1.09M |
| Oct 05, 2026 | $45.04 | -1.55% | $45.61 | $44.77 | 1.30M |
| Oct 02, 2026 | $45.75 | -1.70% | $47.44 | $45.42 | 1.35M |
| Sep 25, 2026 | $47.50 | -0.31% | $47.90 | $47.25 | 37.5K |
| Sep 24, 2026 | $47.65 | +1.06% | $47.86 | $46.58 | 1.96M |
| Sep 23, 2026 | $47.15 | -2.96% | $48.91 | $47.02 | 4.28M |
| Sep 22, 2026 | $48.59 | +1.53% | $49.89 | $48.25 | 3.53M |
| Sep 21, 2026 | $47.86 | +1.57% | $48.42 | $47.25 | 1.54M |
| Sep 18, 2026 | $47.12 | -2.93% | $48.39 | $46.79 | 3.63M |
| Sep 17, 2026 | $48.54 | -0.27% | $50.25 | $48.32 | 2.20M |
| Sep 16, 2026 | $48.67 | -1.72% | $49.84 | $47.85 | 2.25M |
| Sep 15, 2026 | $49.52 | -0.10% | $49.83 | $48.77 | 1.47M |
Page 1 of 2