stockNYSE: KBH • 28 Days Updates
KB Home (KBH)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
KB HomeNYSE: KBH
Latest Close
$49.16
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesKBH session performance
✓ Latest Close USD
$49.16
Latest session close
$-6.9vs period start
Period Return % % GAIN
-12.31%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$57.39 / $47.34
Period range envelope
$10.05channel spread
Total Volume SHARES
18.07M
Period turnover
Avg: 903.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $49.16 | +2.95% | $49.31 | $47.41 | 2.12M |
| Sep 10, 2026 | $47.75 | -3.98% | $49.96 | $47.34 | 1.48M |
| Sep 09, 2026 | $49.73 | -0.94% | $50.54 | $48.74 | 1.19M |
| Sep 08, 2026 | $50.20 | -3.92% | $51.76 | $50.14 | 834.2K |
| Sep 04, 2026 | $52.25 | +0.25% | $52.57 | $51.75 | 584.7K |
| Sep 03, 2026 | $52.31 | +0.44% | $53.60 | $52.01 | 695.4K |
| Sep 02, 2026 | $52.08 | -0.27% | $52.71 | $52.08 | 768.9K |
| Sep 01, 2026 | $52.22 | -2.03% | $53.70 | $52.16 | 657.5K |
| Aug 31, 2026 | $53.30 | -2.84% | $54.46 | $53.20 | 726.4K |
| Aug 28, 2026 | $54.86 | +0.26% | $55.75 | $54.14 | 722.0K |
| Aug 27, 2026 | $54.72 | -2.43% | $55.58 | $54.19 | 1.16M |
| Aug 26, 2026 | $56.08 | -1.80% | $57.14 | $56.02 | 762.7K |
| Aug 25, 2026 | $57.11 | +2.64% | $57.18 | $55.40 | 759.4K |
| Aug 24, 2026 | $55.64 | +0.49% | $56.49 | $55.14 | 778.8K |
| Aug 21, 2026 | $55.37 | +1.67% | $55.93 | $54.27 | 822.3K |
Page 1 of 2