KB Home (KBH) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KBH Historical Performance
Short-Term Returns
KBH Stock Price Trajectory (2011–2026)
As of May 8, 2026, KB Home (KBH) trades at $49.18, representing a -8.4% return over the past year. The stock has delivered a +4.7% total return over five years (-0.7% 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 -45.2%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DHI (+18.9% 1Y), LEN (-18.6% 1Y), and PHM (+15.4% 1Y), KBH has underperformed the peer group average. Compare KBH vs DHI →
KBH Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 50.89 | 52.79 | 50.89 | 52.22 | 1.06M | +1.58% |
| 2026-04-08 | 51.11 | 51.89 | 50.66 | 51.41 | 1.91M | +6.20% |
| 2026-04-07 | 50.12 | 50.21 | 48.17 | 48.41 | 1.37M | -5.71% |
| 2026-04-06 | 50.30 | 51.38 | 50.09 | 51.34 | 853K | +0.96% |
| 2026-04-02 | 50.45 | 51.79 | 49.81 | 50.85 | 1.02M | -0.72% |
| 2026-04-01 | 51.33 | 52.16 | 51.03 | 51.22 | 1.25M | -1.02% |
| 2026-03-31 | 51.56 | 52.28 | 50.56 | 51.75 | 1.55M | +2.45% |
| 2026-03-30 | 51.69 | 51.89 | 49.98 | 50.51 | 2.02M | -0.79% |
| 2026-03-27 | 51.60 | 52.27 | 50.79 | 50.91 | 1.17M | -1.93% |
| 2026-03-26 | 51.62 | 52.85 | 51.51 | 51.91 | 1.19M | -0.40% |
See KBH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KBH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KBH vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonKBH — Frequently Asked Questions
Quick answers to the most common questions about buying KBH stock.
How has KBH stock performed recently?
KBH declined -8.4% over the past year, below its 5-year annualized CAGR of -0.7%. 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 $68.71. Current 1-year return of -8.4% 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 2011-2026, downloadable in CSV format.