KB Home Stock Price History
NYSE: KBHConsumer DiscretionaryHomebuildingUSD
43.13-1.24 (-2.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KBH price history at a glance
The price history for KB Home (KBH) on this page begins on July 28, 1986, when the stock closed at $6.13; it most recently closed at $43.13 on October 5, 2026. The highest price in this record is $89.70, reached on September 16, 2024; the latest close is 51.9% below that peak. Across the 39 complete calendar years in the table, KBH finished higher in 21 and lower in 18. Its best year was 2012 (+141.4%) and its worst was 2007 (-63.6%).
Over roughly 40 years the share price changed +604.2%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, KBH has lost 25.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $89.70
- Date of high
- Sep 16, 2024
- Low since 1986
- $2.69
- Date of low
- Oct 29, 1990
- 52-week high
- $67.57
- 52-week low
- $42.88
- IPO year
- 1986
- Last close
- $43.13
KBH returns
1 week
-5.73%
1 month
-13.27%
3 months
-23.42%
6 months
-16.41%
Year to date
-23.54%
1 year
-25.11%
3 years
-1.66%
5 years
+8.12%
KBH price return, excluding dividends.
KBH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.13 | -24.43% |
| 2025 | 57.07 | -12.82% |
| 2024 | 65.46 | +4.80% |
| 2023 | 62.46 | +96.11% |
| 2022 | 31.85 | -28.79% |
| 2021 | 44.73 | +33.44% |
| 2020 | 33.52 | -3.98% |
| 2019 | 34.91 | +68.97% |
| 2018 | 20.66 | -35.34% |
| 2017 | 31.95 | +102.09% |
| 2016 | 15.81 | +28.22% |
| 2015 | 12.33 | -24.68% |
| 2014 | 16.37 | -10.45% |
| 2013 | 18.28 | +12.70% |
| 2012 | 16.22 | +141.37% |
| 2011 | 6.72 | -50.19% |
| 2010 | 13.49 | -1.39% |
| 2009 | 13.68 | -1.23% |
| 2008 | 13.85 | -25.82% |
| 2007 | 18.67 | -63.59% |
| 2006 | 51.28 | -29.42% |
| 2005 | 72.66 | +39.20% |
| 2004 | 52.20 | +48.00% |
| 2003 | 35.27 | +60.28% |
| 2002 | 22.01 | +12.82% |
| 2001 | 19.51 | +15.80% |
| 2000 | 16.84 | +39.28% |
| 1999 | 12.09 | -15.87% |
| 1998 | 14.38 | +28.49% |
| 1997 | 11.19 | +72.12% |
| 1996 | 6.50 | -12.61% |
| 1995 | 7.44 | +15.53% |
| 1994 | 6.44 | -45.79% |
| 1993 | 11.88 | +46.15% |
| 1992 | 8.13 | -6.47% |
| 1991 | 8.69 | +85.33% |
| 1990 | 4.69 | -31.19% |
| 1989 | 6.81 | +4.81% |
| 1988 | 6.50 | +57.58% |
| 1987 | 4.13 | -24.14% |
| 1986* | 5.44 | -11.22% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
KBH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.10 | 44.02 | 42.88 | 43.13 | -2.79% | |
| 43.53 | 44.62 | 43.39 | 44.37 | +0.89% | |
| 44.57 | 44.70 | 43.37 | 43.98 | -3.13% | |
| 44.87 | 46.01 | 44.81 | 45.40 | +0.80% | |
| 45.42 | 45.62 | 44.75 | 45.04 | -1.55% | |
| 47.24 | 47.44 | 45.42 | 45.75 | -1.70% | |
| 45.67 | 46.64 | 44.92 | 46.54 | +0.15% | |
| 47.87 | 47.87 | 46.43 | 46.47 | -2.00% | |
| 47.87 | 48.02 | 47.03 | 47.42 | -0.96% | |
| 47.58 | 48.66 | 47.38 | 47.88 | -0.27% | |
| 47.90 | 48.12 | 47.20 | 48.01 | +0.76% | |
| 47.14 | 47.86 | 46.58 | 47.65 | +1.06% | |
| 47.15 | 48.91 | 47.02 | 47.15 | -2.96% | |
| 49.39 | 49.89 | 48.25 | 48.59 | +1.53% | |
| 47.57 | 48.42 | 47.25 | 47.86 | +1.57% | |
| 47.98 | 48.39 | 46.79 | 47.12 | -2.93% | |
| 49.93 | 50.25 | 48.32 | 48.54 | -0.27% | |
| 49.69 | 49.84 | 47.85 | 48.67 | -1.72% | |
| 49.61 | 49.83 | 48.77 | 49.52 | -0.10% | |
| 48.48 | 50.10 | 48.48 | 49.57 | +0.83% | |
| 48.47 | 49.31 | 47.41 | 49.16 | +2.95% | |
| 48.88 | 49.96 | 47.34 | 47.75 | -3.98% | |
| 50.20 | 50.54 | 48.74 | 49.73 | -0.94% | |
| 51.34 | 51.76 | 50.14 | 50.20 | -3.92% | |
| 52.12 | 52.57 | 51.75 | 52.25 | -0.11% | |
| 52.92 | 53.60 | 52.01 | 52.31 | +0.44% | |
| 52.47 | 52.71 | 52.08 | 52.08 | -0.27% | |
| 53.00 | 53.70 | 52.16 | 52.22 | -2.03% | |
| 54.16 | 54.46 | 53.20 | 53.30 | -2.84% | |
| 55.03 | 55.75 | 54.14 | 54.86 | +0.26% | |
| 55.38 | 55.58 | 54.19 | 54.72 | -2.43% | |
| 56.87 | 57.14 | 56.02 | 56.08 | -1.80% | |
| 56.53 | 57.18 | 55.40 | 57.11 | +2.64% | |
| 55.73 | 56.49 | 55.14 | 55.64 | +0.49% | |
| 54.92 | 55.93 | 54.27 | 55.37 | +1.67% | |
| 54.94 | 55.52 | 54.15 | 54.46 | -3.44% | |
| 55.51 | 57.39 | 55.50 | 56.40 | +4.50% | |
| 55.51 | 55.55 | 53.91 | 53.97 | -2.65% | |
| 55.55 | 55.59 | 54.72 | 55.44 | -1.11% | |
| 56.05 | 56.63 | 55.62 | 56.06 | -0.48% | |
| 56.61 | 56.90 | 55.79 | 56.33 | +0.95% | |
| 57.76 | 57.78 | 55.64 | 55.80 | -3.34% | |
| 56.68 | 58.03 | 56.50 | 57.73 | +2.14% | |
| 57.55 | 57.78 | 56.15 | 56.52 | -3.53% | |
| 57.25 | 59.04 | 57.00 | 58.59 | +2.88% | |
| 58.50 | 58.50 | 56.60 | 56.95 | -3.41% | |
| 57.25 | 59.33 | 57.13 | 58.96 | +1.57% | |
| 56.54 | 58.19 | 56.34 | 58.05 | +3.14% | |
| 56.34 | 57.29 | 55.16 | 56.28 | +2.38% | |
| 56.25 | 56.53 | 54.85 | 54.97 | -2.45% | |
| 57.34 | 57.92 | 55.60 | 56.35 | -1.21% | |
| 57.31 | 58.37 | 56.20 | 57.04 | -1.31% | |
| 58.50 | 59.48 | 57.51 | 57.80 | +0.31% | |
| 57.61 | 58.69 | 57.35 | 57.62 | +1.52% | |
| 55.55 | 57.30 | 55.28 | 56.76 | +2.05% | |
| 55.52 | 56.38 | 54.80 | 55.62 | -1.51% | |
| 55.85 | 56.82 | 55.46 | 56.47 | +2.37% | |
| 54.55 | 55.39 | 54.01 | 55.16 | +0.68% | |
| 56.28 | 56.44 | 54.26 | 54.79 | -2.34% | |
| 57.60 | 58.96 | 55.69 | 56.10 | -2.96% | |
| 56.25 | 58.28 | 56.25 | 57.81 | +2.46% | |
| 55.52 | 56.97 | 55.37 | 56.42 | +1.68% | |
| 55.87 | 56.20 | 54.23 | 55.49 | +1.24% | |
| 56.30 | 56.63 | 54.53 | 54.81 | -2.68% | |
| 56.92 | 58.01 | 56.26 | 56.32 | -0.69% | |
| 56.59 | 57.44 | 56.20 | 56.71 | +0.64% | |
| 57.87 | 58.12 | 56.05 | 56.35 | -3.97% | |
| 59.78 | 60.62 | 58.53 | 58.68 | -1.84% | |
| 61.07 | 61.07 | 59.26 | 59.78 | -2.26% | |
| 60.82 | 61.46 | 59.83 | 61.16 | +0.89% | |
| 61.65 | 62.67 | 60.53 | 60.62 | -3.15% | |
| 62.46 | 63.04 | 61.24 | 62.59 | -0.08% | |
| 61.23 | 62.73 | 60.39 | 62.64 | +0.66% | |
| 61.01 | 62.39 | 60.49 | 62.23 | +2.49% | |
| 62.38 | 63.63 | 60.27 | 60.72 | -1.28% | |
| 56.70 | 62.34 | 55.90 | 61.51 | +16.65% | |
| 52.42 | 53.19 | 52.16 | 52.73 | +0.40% | |
| 53.83 | 54.80 | 52.33 | 52.52 | -3.10% | |
| 53.08 | 55.04 | 52.63 | 54.20 | +3.40% | |
| 53.50 | 55.62 | 52.02 | 52.42 | -2.64% | |
| 54.10 | 54.57 | 53.46 | 53.84 | +1.15% | |
| 54.86 | 55.73 | 53.04 | 53.23 | -1.43% | |
| 54.24 | 54.91 | 53.74 | 54.00 | -0.57% | |
| 52.42 | 54.39 | 52.08 | 54.31 | +4.12% | |
| 53.52 | 53.53 | 51.98 | 52.16 | -2.47% | |
| 51.90 | 54.22 | 51.68 | 53.48 | +4.01% | |
| 51.78 | 52.27 | 51.35 | 51.42 | -1.19% | |
| 51.69 | 52.63 | 51.37 | 52.04 | -0.04% | |
| 52.24 | 52.65 | 51.47 | 52.06 | +1.76% | |
| 50.69 | 51.69 | 50.28 | 51.16 | -0.56% | |
| 51.27 | 52.01 | 50.76 | 51.45 | +0.67% | |
| 50.31 | 51.47 | 50.00 | 51.11 | +4.60% | |
| 48.97 | 50.08 | 48.70 | 48.86 | -0.59% | |
| 48.92 | 49.70 | 48.54 | 49.15 | -1.11% | |
| 49.83 | 51.35 | 49.57 | 49.70 | +0.98% | |
| 48.78 | 49.30 | 48.58 | 49.22 | +1.28% | |
| 48.20 | 48.84 | 47.62 | 48.60 | +1.21% | |
| 46.34 | 48.19 | 45.79 | 48.02 | +2.06% | |
| 45.54 | 47.10 | 44.75 | 47.05 | +4.46% | |
| 45.05 | 45.32 | 44.03 | 45.04 | -1.31% | |
| 45.80 | 46.58 | 45.28 | 45.64 | +1.26% | |
| 46.87 | 46.87 | 45.03 | 45.07 | -3.88% | |
| 47.24 | 47.34 | 46.42 | 46.89 | +0.51% | |
| 46.38 | 47.00 | 45.77 | 46.65 | -0.60% | |
| 48.01 | 48.03 | 46.65 | 46.93 | -1.96% | |
| 49.70 | 49.95 | 47.82 | 47.87 | -3.33% | |
| 49.46 | 50.03 | 48.90 | 49.52 | +0.69% | |
| 49.79 | 50.00 | 48.66 | 49.18 | -0.99% | |
| 49.53 | 50.83 | 49.43 | 49.67 | +2.58% | |
| 48.28 | 48.97 | 48.00 | 48.42 | +0.69% | |
| 50.12 | 50.50 | 47.95 | 48.09 | -6.51% | |
| 53.30 | 53.32 | 51.22 | 51.44 | -2.93% | |
| 52.21 | 53.33 | 52.21 | 52.99 | +1.32% | |
| 53.99 | 54.31 | 52.10 | 52.30 | -3.95% | |
| 55.82 | 56.01 | 54.18 | 54.45 | -1.75% | |
| 55.03 | 55.71 | 54.85 | 55.42 | +0.27% | |
| 56.30 | 56.62 | 55.26 | 55.27 | -1.55% | |
| 55.53 | 56.27 | 55.10 | 56.14 | +1.01% | |
| 56.16 | 56.59 | 55.47 | 55.58 | -0.29% | |
| 57.24 | 57.55 | 55.56 | 55.74 | +0.94% | |
| 53.90 | 55.27 | 53.81 | 55.22 | +1.73% | |
| 53.33 | 55.45 | 53.25 | 54.28 | +4.53% | |
| 51.81 | 52.44 | 51.73 | 51.93 | +0.70% | |
| 51.59 | 52.19 | 51.10 | 51.57 | -0.69% | |
| 51.97 | 52.43 | 51.83 | 51.93 | -0.13% | |
| 51.61 | 52.00 | 50.43 | 52.00 | +0.78% | |
| 52.11 | 52.40 | 51.11 | 51.60 | -1.19% | |
| 50.89 | 52.79 | 50.89 | 52.22 | +1.58% | |
| 50.74 | 51.89 | 50.66 | 51.41 | +6.20% | |
| 50.12 | 50.21 | 48.17 | 48.41 | -5.71% | |
| 50.30 | 51.38 | 50.10 | 51.34 | +0.96% | |
| 50.94 | 51.79 | 49.81 | 50.85 | -0.72% | |
| 51.33 | 52.17 | 51.03 | 51.22 | -1.02% | |
| 51.56 | 52.29 | 50.56 | 51.75 | +2.45% | |
| 51.69 | 51.89 | 49.98 | 50.51 | -0.79% | |
| 51.65 | 52.27 | 50.79 | 50.91 | -1.93% | |
| 51.62 | 52.85 | 51.51 | 51.91 | -0.40% | |
| 52.50 | 53.60 | 49.60 | 52.12 | -1.55% | |
| 53.04 | 53.67 | 52.25 | 52.94 | -0.47% | |
| 52.79 | 53.56 | 51.99 | 53.19 | +3.99% | |
| 52.34 | 52.34 | 50.41 | 51.15 | -2.57% | |
| 52.72 | 53.21 | 51.78 | 52.50 | -1.32% | |
| 54.22 | 54.68 | 52.97 | 53.20 | -2.99% | |
| 54.76 | 55.07 | 54.21 | 54.84 | +0.99% | |
| 53.29 | 54.37 | 52.95 | 54.30 | +2.55% | |
| 53.81 | 54.35 | 52.75 | 52.95 | -0.36% | |
| 53.92 | 53.94 | 52.84 | 53.14 | -2.80% | |
| 55.80 | 55.86 | 54.51 | 54.67 | -2.24% | |
| 57.04 | 57.10 | 55.78 | 55.92 | -2.51% | |
| 56.65 | 57.76 | 55.20 | 57.36 | -0.74% | |
| 57.76 | 58.21 | 56.90 | 57.79 | -1.18% | |
| 59.17 | 59.40 | 57.62 | 58.48 | -2.09% | |
| 61.02 | 61.02 | 59.35 | 59.73 | -1.31% | |
| 59.85 | 60.97 | 58.91 | 60.52 | -1.06% | |
| 62.19 | 62.52 | 60.78 | 61.17 | -3.79% | |
| 63.25 | 64.41 | 62.82 | 63.58 | +0.17% | |
| 63.63 | 63.75 | 62.90 | 63.47 | +0.65% | |
| 64.67 | 64.96 | 61.85 | 63.06 | -2.76% | |
| 64.55 | 65.86 | 64.55 | 64.85 | +0.76% | |
| 65.40 | 65.44 | 63.24 | 64.36 | -1.44% | |
| 65.11 | 66.29 | 64.58 | 65.30 | +0.76% | |
| 65.61 | 66.00 | 64.36 | 64.81 | -1.50% | |
| 65.42 | 66.81 | 65.17 | 65.80 | +0.08% | |
| 66.33 | 66.88 | 64.12 | 65.75 | -0.92% | |
| 64.41 | 67.57 | 64.10 | 66.36 | +3.75% | |
| 64.25 | 66.00 | 63.78 | 63.96 | +0.06% | |
| 62.63 | 64.01 | 62.45 | 63.92 | +0.65% | |
| 61.97 | 63.82 | 61.49 | 63.51 | +5.01% | |
| 61.02 | 61.50 | 59.89 | 60.48 | -0.75% | |
| 61.85 | 62.90 | 60.32 | 60.94 | -1.09% | |
| 60.92 | 62.56 | 60.45 | 61.61 | +0.59% | |
| 60.39 | 63.11 | 59.72 | 61.25 | +3.10% | |
| 57.40 | 61.20 | 57.30 | 59.41 | +3.21% | |
| 57.48 | 58.22 | 56.80 | 57.56 | +0.03% | |
| 56.99 | 58.07 | 56.31 | 57.54 | -0.42% | |
| 57.02 | 58.22 | 56.00 | 57.78 | -0.29% | |
| 57.60 | 59.28 | 57.12 | 57.95 | +0.68% | |
| 57.96 | 58.24 | 57.44 | 57.56 | -1.62% | |
| 59.33 | 59.33 | 58.18 | 58.51 | -0.90% | |
| 60.15 | 60.28 | 58.63 | 59.04 | -2.20% | |
| 62.02 | 62.60 | 59.98 | 60.37 | -2.08% | |
| 60.57 | 62.34 | 60.40 | 61.65 | +2.48% | |
| 59.70 | 61.19 | 59.53 | 60.16 | -1.89% | |
| 62.00 | 62.84 | 60.65 | 61.32 | -1.48% | |
| 61.84 | 62.56 | 61.25 | 62.24 | +0.99% | |
| 62.35 | 62.86 | 60.98 | 61.63 | -1.52% | |
| 61.73 | 62.83 | 61.60 | 62.58 | +1.41% | |
| 60.94 | 62.36 | 60.65 | 61.71 | +0.16% | |
| 58.99 | 61.84 | 58.84 | 61.61 | +6.94% | |
| 54.84 | 57.99 | 54.46 | 57.61 | +4.29% | |
| 57.55 | 58.25 | 54.79 | 55.24 | -3.41% | |
| 57.01 | 57.32 | 55.95 | 57.19 | -1.50% | |
| 56.65 | 58.63 | 56.51 | 58.06 | +1.73% | |
| 56.51 | 57.16 | 56.00 | 57.07 | +1.17% | |
| 56.91 | 57.29 | 56.37 | 56.41 | -0.95% | |
| 56.67 | 57.14 | 56.51 | 56.95 | +0.02% | |
| 57.50 | 57.59 | 56.72 | 56.94 | -0.65% | |
| 57.40 | 57.52 | 56.77 | 57.31 | -0.19% | |
| 56.51 | 57.50 | 56.25 | 57.42 | +1.04% | |
| 56.50 | 56.86 | 56.02 | 56.83 | +0.67% | |
| 57.15 | 57.50 | 56.06 | 56.45 | -1.64% | |
| 56.45 | 59.62 | 56.36 | 57.39 | -8.54% | |
| 64.13 | 64.13 | 61.89 | 62.75 | -0.30% | |
| 62.64 | 64.19 | 61.94 | 62.94 | -1.52% | |
| 65.22 | 65.27 | 63.38 | 63.91 | -1.68% | |
| 65.95 | 66.18 | 64.65 | 65.00 | -0.84% | |
| 65.23 | 65.64 | 64.74 | 65.55 | +0.74% | |
| 65.14 | 66.05 | 64.73 | 65.07 | +0.93% | |
| 62.13 | 64.52 | 61.86 | 64.47 | +4.51% | |
| 61.49 | 62.39 | 61.23 | 61.69 | -1.12% | |
| 64.15 | 64.16 | 62.13 | 62.39 | -1.48% | |
| 64.08 | 64.80 | 63.26 | 63.33 | -1.34% | |
| 65.72 | 66.04 | 63.98 | 64.19 | -2.48% | |
| 64.39 | 66.27 | 63.85 | 65.82 | +2.43% | |
| 64.25 | 64.87 | 63.63 | 64.26 | +0.19% | |
| 63.52 | 65.10 | 63.52 | 64.14 | -0.30% | |
| 64.67 | 64.67 | 64.11 | 64.33 | -0.69% | |
| 63.46 | 65.12 | 63.21 | 64.78 | +1.58% | |
| 61.82 | 63.99 | 61.76 | 63.77 | +4.30% | |
| 61.38 | 61.77 | 60.51 | 61.14 | -0.84% | |
| 58.42 | 62.67 | 58.31 | 61.66 | +6.55% | |
| 58.14 | 58.90 | 57.63 | 57.87 | -0.33% | |
| 58.66 | 58.79 | 57.67 | 58.06 | -0.53% | |
| 58.18 | 58.78 | 57.62 | 58.37 | -0.31% | |
| 59.98 | 59.98 | 58.48 | 58.55 | -2.68% | |
| 60.09 | 61.49 | 59.63 | 60.16 | -0.25% | |
| 60.59 | 61.79 | 60.15 | 60.31 | -1.65% | |
| 61.68 | 62.42 | 60.85 | 61.32 | -0.36% | |
| 61.50 | 61.81 | 60.80 | 61.54 | +0.95% | |
| 60.88 | 61.39 | 60.18 | 60.96 | +0.20% | |
| 60.58 | 61.09 | 59.83 | 60.84 | +0.30% | |
| 60.44 | 60.99 | 60.16 | 60.66 | +0.30% | |
| 60.86 | 61.28 | 60.04 | 60.48 | -0.69% | |
| 60.62 | 61.26 | 59.78 | 60.90 | -0.25% | |
| 61.80 | 62.02 | 60.71 | 61.05 | -2.19% | |
| 61.80 | 62.81 | 61.38 | 62.42 | +0.06% | |
| 62.01 | 63.16 | 62.01 | 62.38 | -0.53% | |
| 62.99 | 64.43 | 61.80 | 62.71 | -1.74% | |
| 61.72 | 64.40 | 61.21 | 63.82 | +1.13% | |
| 63.17 | 64.15 | 62.89 | 63.11 | +0.13% | |
| 63.65 | 64.17 | 62.98 | 63.03 | +0.02% | |
| 62.64 | 63.26 | 61.82 | 63.02 | +0.74% | |
| 62.70 | 63.79 | 62.41 | 62.56 | -1.40% | |
| 60.65 | 63.75 | 60.28 | 63.45 | +2.52% | |
| 62.31 | 62.78 | 61.62 | 61.89 | -0.03% | |
| 61.16 | 62.03 | 60.96 | 61.91 | +0.96% | |
| 61.49 | 62.17 | 60.34 | 61.32 | -0.49% | |
| 61.47 | 62.41 | 61.08 | 61.62 | +0.57% | |
| 57.78 | 61.50 | 57.78 | 61.27 | +5.58% | |
| 57.71 | 58.23 | 57.21 | 58.03 | +0.57% | |
| 58.01 | 58.41 | 57.17 | 57.70 | +0.19% | |
| 59.88 | 60.18 | 57.23 | 57.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KBH chart for longer ranges.