KB Home (KBH) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +11.7%
- 3M
- -11.0%
- YTD
- -11.2%
- 1Y
- -16.4%
- 3Y
- +0.0%
- 5Y
- +3.8%
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
- -24.4%
KBH Stock Price Trajectory (1986–2026)
As of November 8, 2026, KB Home (KBH) trades at $50.70, representing a -16.4% return over the past year. The stock has delivered a +30.6% total return over five years (+3.8% 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 -43.5%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DHI (+4.9% 1Y), LEN (-26.3% 1Y), and PHM (+11.4% 1Y), KBH has underperformed the peer group average. Compare KBH vs DHI →
KBH Historical Price Data · from 1986
Rows 1–50 of 10,145| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 50.71 | 51.78 | 50.27 | 50.70 | 989K | -2.61% |
| 2026-11-05 | 53.88 | 54.94 | 51.84 | 52.06 | 1.42M | -2.00% |
| 2026-11-04 | 51.25 | 53.53 | 51.22 | 53.12 | 1.88M | +8.56% |
| 2026-11-03 | 49.90 | 50.11 | 48.81 | 48.93 | 1.04M | -3.41% |
| 2026-11-02 | 48.49 | 50.71 | 48.46 | 50.66 | 1.33M | +5.67% |
| 2026-10-30 | 48.01 | 49.07 | 47.56 | 47.94 | 886K | +0.59% |
| 2026-10-29 | 46.40 | 47.71 | 46.40 | 47.66 | 1.16M | +3.23% |
| 2026-10-28 | 46.59 | 47.04 | 45.38 | 46.17 | 1.22M | -1.28% |
| 2026-10-27 | 46.31 | 46.80 | 45.51 | 46.77 | 942K | +0.91% |
| 2026-10-26 | 47.08 | 47.41 | 46.20 | 46.35 | 845K | -1.49% |
| 2026-10-23 | 45.62 | 47.32 | 45.33 | 47.05 | 1.77M | +1.86% |
| 2026-10-22 | 43.14 | 46.28 | 42.98 | 46.19 | 1.92M | +7.39% |
| 2026-10-21 | 43.45 | 43.64 | 42.66 | 43.01 | 1.57M | -0.81% |
| 2026-10-20 | 43.16 | 43.73 | 42.89 | 43.36 | 1.15M | +1.81% |
| 2026-10-19 | 43.46 | 43.85 | 42.44 | 42.59 | 1.23M | -1.64% |
| 2026-10-16 | 43.62 | 44.49 | 43.01 | 43.30 | 1.19M | -0.80% |
| 2026-10-15 | 43.28 | 44.11 | 43.02 | 43.65 | 1.61M | +4.10% |
| 2026-10-14 | 41.38 | 42.10 | 40.92 | 41.93 | 1.94M | -0.64% |
| 2026-10-13 | 42.06 | 42.47 | 41.27 | 42.20 | 2.24M | +1.37% |
| 2026-10-12 | 42.65 | 43.10 | 41.57 | 41.63 | 1.38M | -3.48% |
| 2026-10-09 | 44.10 | 44.10 | 42.88 | 43.13 | 1.59M | -2.79% |
| 2026-10-08 | 43.53 | 44.62 | 43.39 | 44.37 | 1.28M | +0.89% |
| 2026-10-07 | 44.57 | 44.70 | 43.37 | 43.98 | 1.53M | -3.13% |
| 2026-10-06 | 44.87 | 46.01 | 44.81 | 45.40 | 1.09M | +0.80% |
| 2026-10-05 | 45.42 | 45.62 | 44.75 | 45.04 | 1.42M | -1.55% |
| 2026-10-02 | 47.24 | 47.44 | 45.42 | 45.75 | 1.41M | -1.70% |
| 2026-10-01 | 45.67 | 46.64 | 44.92 | 46.54 | 1.29M | +0.15% |
| 2026-09-30 | 47.87 | 47.87 | 46.43 | 46.47 | 1.09M | -2.00% |
| 2026-09-29 | 47.87 | 48.02 | 47.03 | 47.42 | 1.23M | -0.96% |
| 2026-09-28 | 47.58 | 48.66 | 47.38 | 47.88 | 1.47M | -0.27% |
| 2026-09-25 | 47.90 | 48.12 | 47.20 | 48.01 | 1.52M | +0.76% |
| 2026-09-24 | 47.14 | 47.86 | 46.58 | 47.65 | 1.96M | +1.06% |
| 2026-09-23 | 47.15 | 48.91 | 47.02 | 47.15 | 4.28M | -2.96% |
| 2026-09-22 | 49.39 | 49.89 | 48.25 | 48.59 | 3.53M | +1.53% |
| 2026-09-21 | 47.57 | 48.42 | 47.25 | 47.86 | 1.54M | +1.57% |
| 2026-09-18 | 47.98 | 48.39 | 46.79 | 47.12 | 3.63M | -2.93% |
| 2026-09-17 | 49.93 | 50.25 | 48.32 | 48.54 | 2.20M | -0.27% |
| 2026-09-16 | 49.69 | 49.84 | 47.85 | 48.67 | 2.25M | -1.72% |
| 2026-09-15 | 49.61 | 49.83 | 48.77 | 49.52 | 1.47M | -0.10% |
| 2026-09-14 | 48.48 | 50.10 | 48.48 | 49.57 | 2.12M | +0.83% |
| 2026-09-11 | 48.47 | 49.31 | 47.41 | 49.16 | 2.13M | +2.95% |
| 2026-09-10 | 48.88 | 49.96 | 47.34 | 47.75 | 1.48M | -3.98% |
| 2026-09-09 | 50.20 | 50.54 | 48.74 | 49.73 | 1.19M | -0.94% |
| 2026-09-08 | 51.34 | 51.76 | 50.14 | 50.20 | 835K | -3.92% |
| 2026-09-04 | 52.12 | 52.57 | 51.75 | 52.25 | 585K | -0.11% |
| 2026-09-03 | 52.92 | 53.60 | 52.01 | 52.31 | 695K | +0.44% |
| 2026-09-02 | 52.47 | 52.71 | 52.08 | 52.08 | 769K | -0.27% |
| 2026-09-01 | 53.00 | 53.70 | 52.16 | 52.22 | 658K | -2.03% |
| 2026-08-31 | 54.16 | 54.46 | 53.20 | 53.30 | 726K | -2.84% |
| 2026-08-28 | 55.03 | 55.75 | 54.14 | 54.86 | 722K | +0.26% |
KBH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -16.4% over the past year, below its 5-year annualized CAGR of +3.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KBH's all-time high price?
KB Home reached $89.70 on 2024-09-19. The 52-week high is $67.57. Current 1-year return of -16.4% places the stock further from 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.