Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 49.93 | 50.25 | 48.32 | 48.54 | 2m |
| September 16, 2026 | 49.69 | 49.84 | 47.85 | 48.67 | 2m |
| September 15, 2026 | 49.61 | 49.83 | 48.77 | 49.52 | 1m |
| September 14, 2026 | 48.48 | 50.10 |
Based on reports through November 30, 2025
KB Home (KBH) is a public company in the consumer cyclical sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-11-30, revenue was 6.2bn $, net income was 428.8m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:10990 WILSHIRE BLVD, LOS ANGELES, CA, 90024, US
| 127m |
| ECGEverus Construction Group, Inc. | 113.34 | +1.85 % | 61m |
| MTHMeritage Homes Corporation | 64.62 | +1.03 % | 46m |
| BZHBeazer Homes USA, Inc. | 33.33 | −0.06 % | 30m |
| MHOM/I Homes, Inc. | 141.16 | +0.48 % | 28m |
| 48.48 |
| 49.57 |
| 2m |
| September 11, 2026 | 48.47 | 49.31 | 47.41 | 49.16 | 2m |
| September 10, 2026 | 48.88 | 49.96 | 47.34 | 47.75 | 1m |
| September 09, 2026 | 50.20 | 50.54 | 48.74 | 49.73 | 1m |
| September 08, 2026 | 51.34 | 51.76 | 50.14 | 50.20 | 834,200 |
| September 04, 2026 | 52.12 | 52.57 | 51.75 | 52.25 | 584,700 |
| September 03, 2026 | 52.92 | 53.60 | 52.01 | 52.31 | 695,400 |
| September 02, 2026 | 52.47 | 52.71 | 52.08 | 52.08 | 768,900 |
| September 01, 2026 | 53.00 | 53.70 | 52.16 | 52.22 | 657,500 |
| August 31, 2026 | 54.16 | 54.46 | 53.20 | 53.30 | 726,400 |
| August 28, 2026 | 55.03 | 55.75 | 54.14 | 54.86 | 722,000 |
| August 27, 2026 | 55.38 | 55.58 | 54.19 | 54.72 | 1m |
| August 26, 2026 | 56.87 | 57.14 | 56.02 | 56.08 | 762,700 |
| August 25, 2026 | 56.53 | 57.18 | 55.40 | 57.11 | 759,400 |
| August 24, 2026 | 55.73 | 56.49 | 55.14 | 55.64 | 778,800 |
| August 21, 2026 | 54.92 | 55.93 | 54.27 | 55.37 | 822,300 |
| August 20, 2026 | 54.94 | 55.52 | 54.15 | 54.46 | 808,900 |