KB Home (KBH) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +18.8%
- 3M
- +1.9%
- YTD
- -5.0%
- 1Y
- +7.1%
- 3Y
- +2.0%
- 5Y
- +5.0%
Loading 10-year price history...
KBH Historical Performance
KBH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +8.2%
- 2003 annual price return
- +58.8%
- 2004 annual price return
- +48.0%
- 2005 annual price return
- +39.9%
- 2006 annual price return
- -32.2%
- 2007 annual price return
- -56.2%
- 2008 annual price return
- -35.1%
- 2009 annual price return
- -1.2%
- 2010 annual price return
- -3.8%
- 2011 annual price return
- -52.7%
- 2012 annual price return
- +128.3%
- 2013 annual price return
- +12.2%
- 2014 annual price return
- -8.8%
- 2015 annual price return
- -24.7%
- 2016 annual price return
- +31.3%
- 2017 annual price return
- +96.9%
- 2018 annual price return
- -40.7%
- 2019 annual price return
- +73.0%
- 2020 annual price return
- -2.9%
- 2021 annual price return
- +33.6%
- 2022 annual price return
- -26.1%
- 2023 annual price return
- +92.4%
- 2024 annual price return
- +5.9%
- 2025 annual price return
- -12.7%
- 2026 annual price return
- +11.4%
KBH Stock Price Trajectory (1986–2026)
As of June 23, 2026, KB Home (KBH) trades at $52.52, representing a +7.1% return over the past year. The stock has delivered a +37.1% total return over five years (+5.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $89.70 on September 19, 2024. From this peak, KBH has corrected -41.4%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DHI (+30.1% 1Y), LEN (-13.2% 1Y), and PHM (+28.1% 1Y), KBH has underperformed the peer group average. Compare KBH vs DHI →
KBH Historical Price Data · from 1986
Rows 1–50 of 10,049| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 53.83 | 54.80 | 52.33 | 52.52 | 2.19M | -3.10% |
| 2026-06-18 | 53.08 | 55.02 | 52.63 | 54.20 | 1.81M | +3.40% |
| 2026-06-17 | 53.50 | 55.62 | 52.09 | 52.42 | 1.65M | -2.64% |
| 2026-06-16 | 54.05 | 54.57 | 53.46 | 53.84 | 1.58M | +1.14% |
| 2026-06-15 | 54.86 | 55.73 | 53.04 | 53.23 | 898K | -1.42% |
| 2026-06-12 | 54.24 | 54.91 | 53.74 | 54.00 | 934K | -0.57% |
| 2026-06-11 | 52.42 | 54.36 | 52.08 | 54.31 | 851K | +4.12% |
| 2026-06-10 | 53.37 | 53.52 | 51.98 | 52.16 | 1.11M | -2.47% |
| 2026-06-09 | 51.90 | 54.22 | 51.67 | 53.48 | 1.00M | +4.01% |
| 2026-06-08 | 51.78 | 52.27 | 51.35 | 51.42 | 720K | -1.19% |
| 2026-06-05 | 51.59 | 52.63 | 51.37 | 52.04 | 1.16M | -0.06% |
| 2026-06-04 | 52.24 | 52.65 | 51.47 | 52.07 | 667K | +1.78% |
| 2026-06-03 | 50.69 | 51.69 | 50.27 | 51.16 | 880K | -0.60% |
| 2026-06-02 | 51.27 | 52.01 | 50.76 | 51.47 | 1.02M | +0.70% |
| 2026-06-01 | 50.30 | 51.47 | 50.09 | 51.11 | 1.71M | +4.61% |
| 2026-05-29 | 48.97 | 50.05 | 48.71 | 48.86 | 570K | -0.59% |
| 2026-05-28 | 48.92 | 49.70 | 48.54 | 49.15 | 600K | -1.11% |
| 2026-05-27 | 49.83 | 51.34 | 49.57 | 49.70 | 836K | +0.98% |
| 2026-05-26 | 48.78 | 49.30 | 48.58 | 49.22 | 628K | +1.28% |
| 2026-05-22 | 48.20 | 48.84 | 47.62 | 48.60 | 153K | +1.21% |
| 2026-05-21 | 46.34 | 48.16 | 45.79 | 48.02 | 870K | +2.06% |
| 2026-05-20 | 45.54 | 47.08 | 44.75 | 47.05 | 1.48M | +4.49% |
| 2026-05-19 | 44.99 | 45.32 | 44.02 | 45.03 | 1.10M | -1.34% |
| 2026-05-18 | 46.24 | 46.58 | 45.28 | 45.64 | 1.00M | +1.26% |
| 2026-05-15 | 46.87 | 46.87 | 45.03 | 45.07 | 1.07M | -3.88% |
| 2026-05-14 | 47.09 | 47.30 | 46.42 | 46.89 | 1.02M | +0.51% |
| 2026-05-13 | 46.38 | 47.00 | 45.77 | 46.65 | 1.09M | -0.60% |
| 2026-05-12 | 48.01 | 48.02 | 46.65 | 46.93 | 932K | -1.96% |
| 2026-05-11 | 49.19 | 49.95 | 47.82 | 47.87 | 936K | -3.33% |
| 2026-05-08 | 49.73 | 50.03 | 48.90 | 49.52 | 702K | +0.69% |
| 2026-05-07 | 49.79 | 49.80 | 48.66 | 49.18 | 1.06M | -0.99% |
| 2026-05-06 | 50.50 | 50.83 | 49.43 | 49.67 | 1.09M | +2.58% |
| 2026-05-05 | 48.28 | 48.97 | 48.00 | 48.42 | 1.18M | +0.69% |
| 2026-05-04 | 50.12 | 50.50 | 47.95 | 48.09 | 1.60M | -6.51% |
| 2026-05-01 | 53.30 | 53.32 | 51.22 | 51.44 | 798K | -2.93% |
| 2026-04-30 | 52.21 | 53.33 | 52.21 | 52.99 | 659K | +1.32% |
| 2026-04-29 | 53.99 | 54.30 | 52.10 | 52.30 | 934K | -3.95% |
| 2026-04-28 | 55.87 | 55.90 | 54.18 | 54.45 | 787K | -1.75% |
| 2026-04-27 | 55.39 | 55.71 | 54.86 | 55.42 | 598K | +0.27% |
| 2026-04-24 | 56.30 | 56.39 | 55.27 | 55.27 | 913K | -1.55% |
| 2026-04-23 | 55.53 | 56.27 | 55.10 | 56.14 | 947K | +1.01% |
| 2026-04-22 | 56.16 | 56.59 | 55.47 | 55.58 | 1.10M | -0.29% |
| 2026-04-21 | 57.24 | 57.52 | 55.58 | 55.74 | 1.25M | +0.94% |
| 2026-04-20 | 53.90 | 55.27 | 53.81 | 55.22 | 945K | +1.73% |
| 2026-04-17 | 53.33 | 55.45 | 53.25 | 54.28 | 1.32M | +4.53% |
| 2026-04-16 | 51.81 | 52.44 | 51.73 | 51.93 | 898K | +0.70% |
| 2026-04-15 | 51.56 | 52.19 | 51.10 | 51.57 | 1.22M | -0.69% |
| 2026-04-14 | 51.83 | 52.43 | 51.83 | 51.93 | 616K | -0.13% |
| 2026-04-13 | 51.18 | 52.00 | 50.42 | 52.00 | 661K | +0.78% |
| 2026-04-10 | 52.11 | 52.40 | 51.11 | 51.60 | 1.05M | -1.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KBH — Frequently Asked Questions
Quick answers to the most common questions about buying KBH stock.
How has KBH stock performed recently?
KBH returned +7.1% over the past year, beating its 5-year annualized CAGR of +5.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is KBH's all-time high price?
KB Home reached $89.70 on 2024-09-19. The 52-week high is $68.71. Current 1-year return of +7.1% places the stock closer to historical peaks.
Where can I download KBH historical price data?
This page provides KBH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1986-2026, downloadable in CSV format.