Stock listing
NYSE:KBH KB Home Stock
Home listing (NYSE) of KB Home
Follow KB Home into a list and get an email when it puts out news.
Share price · NYSE:KBH
$47.94 USD +0.28 (+0.6%)
Close on Oct 30, 2026
- Day range
- $47.57 – $49.07 USDOct 30, 2026
- Volume
- 885,451 sharesOct 30, 2026
- Market cap
- $2.91B USDAt the close on Oct 30, 2026 · price × 60.76M shares outstanding
- 52-week range
- $40.92 – $67.57 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $64.31M USDMedian day 1.16M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:KBH · Home | $47.94 USD | +0.28 (+0.6%) | 885,451 | $48.01 | $49.07 | $47.57 | $47.66 | Close on Oct 30, 2026 |
| Dusseldorf:KBH | €42.67 EUR | +1.27 (+3.1%) | — | €42.35 | €42.67 | €42.26 | €41.40 | Close on Oct 30, 2026 |
| Frankfurt:KBH | €41.96 EUR | +0.95 (+2.3%) | — | €41.96 | €41.96 | €41.96 | €41.01 | Close on Oct 30, 2026 |
| Munich:KBH | €41.60 EUR | +0.53 (+1.3%) | — | €41.60 | €41.60 | €41.60 | €41.07 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:KBH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.94 | +0.28 | +0.6% | $48.01 | $49.07 | $47.57 | 885,451 | |
| $47.66 | +1.49 | +3.2% | $46.40 | $47.71 | $46.40 | 1,157,722 | |
| $46.17 | -0.60 | -1.3% | $46.59 | $47.04 | $45.38 | 1,219,243 | |
| $46.77 | +0.42 | +0.9% | $46.31 | $46.80 | $45.51 | 942,178 | |
| $46.35 | -0.70 | -1.5% | $47.08 | $47.41 | $46.20 | 845,070 | |
| $47.05 | +0.86 | +1.9% | $45.62 | $47.32 | $45.33 | 1,772,900 | |
| $46.19 | +3.18 | +7.4% | $43.14 | $46.28 | $42.98 | 1,916,500 | |
| $43.01 | -0.35 | -0.8% | $43.45 | $43.64 | $42.66 | 1,571,300 | |
| $43.36 | +0.77 | +1.8% | $43.16 | $43.73 | $42.89 | 1,151,600 | |
| $42.59 | -0.71 | -1.6% | $43.46 | $43.85 | $42.44 | 1,228,300 | |
| $43.30 | -0.35 | -0.8% | $43.62 | $44.49 | $43.01 | 1,194,900 | |
| $43.65 | +1.72 | +4.1% | $43.28 | $44.11 | $43.02 | 1,610,000 | |
| $41.93 | -0.27 | -0.6% | $41.38 | $42.10 | $40.92 | 1,938,800 | |
| $42.20 | +0.57 | +1.4% | $42.06 | $42.47 | $41.27 | 2,241,600 | |
| $41.63 | -1.50 | -3.5% | $42.65 | $43.10 | $41.57 | 1,379,600 | |
| $43.13 | -1.24 | -2.8% | $44.10 | $44.10 | $42.88 | 1,585,200 | |
| $44.37 | +0.39 | +0.9% | $43.53 | $44.62 | $43.39 | 1,279,400 | |
| $43.98 | -1.42 | -3.1% | $44.57 | $44.70 | $43.37 | 1,529,300 | |
| $45.40 | +0.36 | +0.8% | $44.87 | $46.01 | $44.81 | 1,089,200 | |
| $45.04 | -0.71 | -1.6% | $45.42 | $45.62 | $44.75 | 1,420,900 | |
| $45.75 | -0.79 | -1.7% | $47.24 | $47.44 | $45.42 | 1,408,000 | |
| $46.54 | +0.07 | +0.2% | $45.67 | $46.64 | $44.92 | 1,288,300 | |
| $46.47 | -0.95 | -2.0% | $47.87 | $47.87 | $46.43 | 1,090,300 | |
| $47.42 | -0.46 | -1.0% | $47.87 | $48.02 | $47.03 | 1,233,100 | |
| $47.88 | -0.13 | -0.3% | $47.58 | $48.66 | $47.38 | 1,474,100 | |
| $48.01 | +0.36 | +0.8% | $47.90 | $48.12 | $47.20 | 1,521,200 | |
| $47.65 | +0.50 | +1.1% | $47.14 | $47.86 | $46.58 | 1,964,600 | |
| $47.15 | -1.44 | -3.0% | $47.15 | $48.91 | $47.02 | 4,278,100 | |
| $48.59 | +0.73 | +1.5% | $49.39 | $49.89 | $48.25 | 3,527,900 | |
| $47.86 | +0.74 | +1.6% | $47.57 | $48.42 | $47.25 | 1,540,400 | |
| $47.12 | -1.42 | -2.9% | $47.98 | $48.39 | $46.79 | 3,626,600 | |
| $48.54 | -0.13 | -0.3% | $49.93 | $50.25 | $48.32 | 2,203,900 | |
| $48.67 | -0.85 | -1.7% | $49.69 | $49.84 | $47.85 | 2,250,800 | |
| $49.52 | -0.05 | -0.1% | $49.61 | $49.83 | $48.77 | 1,474,100 | |
| $49.57 | +0.41 | +0.8% | $48.48 | $50.10 | $48.48 | 2,120,800 | |
| $49.16 | +1.41 | +3.0% | $48.47 | $49.31 | $47.41 | 2,124,800 | |
| $47.75 | -1.98 | -4.0% | $48.88 | $49.96 | $47.34 | 1,477,500 | |
| $49.73 | -0.47 | -0.9% | $50.20 | $50.54 | $48.74 | 1,186,600 | |
| $50.20 | -2.05 | -3.9% | $51.34 | $51.76 | $50.14 | 834,200 | |
| $52.25 | -0.06 | -0.1% | $52.12 | $52.57 | $51.75 | 584,700 | |
| $52.31 | +0.23 | +0.4% | $52.92 | $53.60 | $52.01 | 695,400 | |
| $52.08 | -0.14 | -0.3% | $52.47 | $52.71 | $52.08 | 768,900 | |
| $52.22 | -1.08 | -2.0% | $53.00 | $53.70 | $52.16 | 657,500 | |
| $53.30 | -1.56 | -2.8% | $54.16 | $54.46 | $53.20 | 726,400 | |
| $54.86 | +0.14 | +0.3% | $55.03 | $55.75 | $54.14 | 722,000 | |
| $54.72 | -1.36 | -2.4% | $55.38 | $55.58 | $54.19 | 1,155,600 | |
| $56.08 | -1.03 | -1.8% | $56.87 | $57.14 | $56.02 | 762,700 | |
| $57.11 | +1.47 | +2.6% | $56.53 | $57.18 | $55.40 | 759,400 | |
| $55.64 | +0.27 | +0.5% | $55.73 | $56.49 | $55.14 | 778,800 | |
| $55.37 | +0.91 | +1.7% | $54.92 | $55.93 | $54.27 | 822,300 | |
| $54.46 | -1.94 | -3.4% | $54.94 | $55.52 | $54.15 | 808,900 | |
| $56.40 | +2.43 | +4.5% | $55.51 | $57.39 | $55.50 | 1,028,500 | |
| $53.97 | -1.47 | -2.7% | $55.51 | $55.55 | $53.91 | 732,000 | |
| $55.44 | -0.62 | -1.1% | $55.55 | $55.59 | $54.72 | 879,300 | |
| $56.06 | -0.27 | -0.5% | $56.05 | $56.63 | $55.62 | 566,600 | |
| $56.33 | +0.53 | +0.9% | $56.61 | $56.90 | $55.79 | 667,600 | |
| $55.80 | -1.93 | -3.3% | $57.76 | $57.78 | $55.64 | 988,700 | |
| $57.73 | +1.21 | +2.1% | $56.68 | $58.03 | $56.50 | 638,800 | |
| $56.52 | -2.07 | -3.5% | $57.55 | $57.78 | $56.15 | 1,009,900 | |
| $58.59 | +1.64 | +2.9% | $57.25 | $59.04 | $57.00 | 855,300 | |
| $56.95 | -2.01 | -3.4% | $58.50 | $58.50 | $56.60 | 695,500 | |
| $58.96 | +0.91 | +1.6% | $57.25 | $59.33 | $57.13 | 895,500 | |
| $58.05 | +1.77 | +3.1% | $56.54 | $58.19 | $56.34 | 789,800 | |
| $56.28 | +1.31 | +2.4% | $56.34 | $57.29 | $55.16 | 1,316,600 | |
| $54.97 | -1.38 | -2.4% | $56.25 | $56.53 | $54.85 | 1,068,800 | |
| $56.35 | -0.69 | -1.2% | $57.34 | $57.92 | $55.60 | 1,023,300 |
- Ticker
- NYSE:KBH
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 15, 2026
KB Home opens Sebastian Oaks: new homes from the low $300Ks in St. Augustine, Florida
Latest earnings call · Jun 23, 2026
KB Home (NYSE:KBH) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 22, 2026
Q3 2026 Earnings Presentation
Earnings · 36 slides
Calls
Replays
KB Home (NYSE:KBH) Q2 2026 Earnings Call
Tue, Jun 23, 2026 · 5:00 PM ET
Watch TranscriptKB Home (NYSE:KBH) Q1 2026 Earnings Call
Tue, Mar 24, 2026 · 5:00 PM ET
Watch TranscriptKB Home (NYSE:KBH) Q4 2025 Earnings Call
Thu, Dec 18, 2025 · 5:00 PM ET
Watch Transcript
Latest news
KB Home opens Sebastian Oaks: new homes from the low $300Ks in St. Augustine, Florida
Oct 15, 2026
Closed $43.65 (+4.1%) on Oct 15, 2026
KB Home opens The Landing and The Meadows within Cypress Ranch, a new master plan in a desirable Oakley, California location
Oct 9, 2026
Closed $43.13 (-2.8%) on Oct 9, 2026
KB Home opens Camellia Glen: new townhomes from the $460Ks in wildomar, California
Oct 9, 2026
Closed $43.13 (-2.8%) on Oct 9, 2026
KB Home declares fourth quarter 2026 dividend
Oct 8, 2026
Closed $43.13 (-2.8%) on Oct 9, 2026
KB Home opens City Vista: new paired homes from the mid $600Ks in Escondido, California
Sep 25, 2026
Closed $48.01 (+0.8%) on Sep 25, 2026
KB Home opens Arroyo, a new community within the desirable Griffin Park master plan in Manteca, California
Sep 25, 2026
Closed $48.01 (+0.8%) on Sep 25, 2026
KB Home opens Brighton: new homes from the low $200Ks in Hockley, Texas
Sep 24, 2026
Closed $47.65 (+1.1%) on Sep 24, 2026
KB Home reports 2026 third quarter results
Sep 22, 2026
Closed $47.15 (-3.0%) on Sep 23, 2026
KB Home opens Lakeside Bluffs: new townhomes from the $490Ks in Lake Stevens, Washington
Sep 11, 2026
Closed $49.57 (+0.8%) on Sep 14, 2026
KB Home to release 2026 third quarter earnings on September 22, 2026
Sep 8, 2026
Closed $49.73 (-0.9%) on Sep 9, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 36 slides · Sep 22, 2026
Q2 2026 Earnings Presentation
Earnings · 36 slides · Jun 23, 2026
Q1 2026 Earnings Presentation
Earnings · 36 slides · Mar 24, 2026
Q4 2025 Earnings Presentation
Earnings · 37 slides · Dec 31, 2025
KB Home on 6ix
- News releases
- 100 in the last 12 months · 169 in all · newest Oct 15, 2026 · oldest 2025
- Calls
- 26 calls with a replay · 26 with a transcript · latest Jun 23, 2026
- Decks
- 10 decks · latest Sep 22, 2026
Where KB Home is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:KBH · Home listing · This page | NYSE | United States | USD |
| gettex:KBH | gettex | Germany | EUR |
| LS Exchange:876635 | LS Exchange | Germany | EUR |
| Tradegate:KBH | Tradegate | Germany | EUR |
| Lang & Schwarz:876635 | Lang & Schwarz | Germany | EUR |
| BMV:KBH | BMV | Mexico | MXN |
| BX Swiss:KBH | BX Swiss | Switzerland | CHF |
| Dusseldorf:KBH | Dusseldorf | Germany | EUR |
| BIVA:KBH | BIVA | Mexico | MXN |
| BOATS:KBH | BOATS | United States | USD |
| Frankfurt:KBH | Frankfurt | Germany | EUR |
| Munich:KBH | Munich | Germany | EUR |
| Stuttgart:KBH | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about KB Home.