Get the Stockscreener App
48.86
0.59%
-0.29
After Hours:
48.86
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Kb Home Stock (KBH) Price History
The historical daily chart and data for Kb Home stock (KBH), adjusted for splits and dividends, show that the latest closing stock price as of May 29, 2026, is $48.86.
- Kb Home all-time high stock price is $89.70, occurred on September 19, 2024.
- The lowest Kb Home stock price recorded was $9.04 on January 20, 2016. Since then, Kb Home's stock price has risen over 440.49% to $48.86 now.
- The 52-week high stock price for KBH is $68.71, representing a 40.63% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for KBH is $44.02, indicating a -9.90% decrease from the current share price, occurred on May 19, 2026.
- The closing price of Kb Home (KBH) stock in the beginning of 2025 was $43.10. The stock closed the year at $31.85, a loss of over -26.10% for the year.
The table below shows more information about KBH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $50.08 | $48.70 | $1.38 | 1,047,765.0 | -0.59% |
| May 28, 2026 | $49.70 | $48.54 | $1.16 | 824,604.0 | -1.11% |
| May 27, 2026 | $51.34 | $49.57 | $1.77 | 851,076.0 | +0.98% |
| May 26, 2026 | $49.30 | $48.58 | $0.72 | 638,088.0 | +1.28% |
| May 22, 2026 | $48.84 | $47.62 | $1.22 | 780,160.0 | +1.21% |
| May 21, 2026 | $48.19 | $45.79 | $2.40 | 911,868.0 | +2.06% |
| May 20, 2026 | $47.10 | $44.75 | $2.35 | 1,490,515.0 | +4.46% |
| May 19, 2026 | $45.32 | $44.02 | $1.30 | 1,325,099.0 | -1.31% |
| May 18, 2026 | $46.58 | $45.28 | $1.30 | 1,020,840.0 | +1.26% |
| May 15, 2026 | $46.87 | $45.03 | $1.84 | 1,097,341.0 | -3.88% |
| May 14, 2026 | $47.34 | $46.42 | $0.92 | 1,085,422.0 | +0.51% |
| May 13, 2026 | $47.00 | $45.77 | $1.23 | 1,115,414.0 | -0.60% |
| May 12, 2026 | $48.03 | $46.65 | $1.38 | 958,792.0 | -1.96% |
| May 11, 2026 | $49.95 | $47.82 | $2.13 | 955,131.0 | -3.33% |
| May 08, 2026 | $50.03 | $48.90 | $1.13 | 718,509.0 | +0.69% |
| May 07, 2026 | $50.00 | $48.66 | $1.34 | 1,115,661.0 | -0.99% |
| May 06, 2026 | $50.83 | $49.43 | $1.40 | 1,117,579.0 | +2.58% |
| May 05, 2026 | $48.97 | $48.00 | $0.965 | 1,216,430.0 | +0.69% |
| May 04, 2026 | $50.50 | $47.95 | $2.55 | 1,632,801.0 | -6.51% |
| May 01, 2026 | $53.32 | $51.22 | $2.10 | 998,382.0 | -2.93% |
| Apr 30, 2026 | $53.33 | $52.21 | $1.12 | 915,541.0 | +1.32% |
Kb Home Stock (KBH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kb Home stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KBH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kb Home stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kb Home Stock (KBH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $53.32 | $44.02 | $9.30 | 21,949,242.0 | -7.79% |
| Apr, 2026 | $57.55 | $48.17 | $9.38 | 22,944,068.0 | +2.40% |
| Mar, 2026 | $62.52 | $49.60 | $12.91 | 29,999,497.0 | -18.61% |
| Feb, 2026 | $67.57 | $56.80 | $10.77 | 18,288,531.0 | +10.50% |
| Jan, 2026 | $62.86 | $54.46 | $8.40 | 24,448,649.0 | +2.00% |
Kb Home Stock (KBH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.27 | $56.02 | $10.25 | 30,032,268.0 | -11.47% |
| Nov, 2025 | $65.12 | $57.62 | $7.50 | 14,411,856.0 | +3.06% |
| Oct, 2025 | $66.13 | $57.16 | $8.96 | 26,944,071.0 | -1.92% |
| Sep, 2025 | $68.71 | $61.74 | $6.97 | 30,561,008.0 | +0.14% |
| Aug, 2025 | $65.45 | $55.76 | $9.69 | 26,749,724.0 | +15.00% |
| Jul, 2025 | $59.52 | $52.34 | $7.17 | 33,294,508.0 | +4.32% |
| Jun, 2025 | $55.95 | $49.95 | $6.01 | 35,208,582.0 | +2.69% |
| May, 2025 | $58.08 | $50.35 | $7.73 | 20,668,836.0 | -4.53% |
| Apr, 2025 | $59.19 | $48.90 | $10.29 | 32,612,205.0 | -7.04% |
| Mar, 2025 | $66.27 | $56.41 | $9.86 | 33,859,886.0 | -4.72% |
| Feb, 2025 | $67.69 | $59.89 | $7.80 | 21,958,998.0 | -9.09% |
| Jan, 2025 | $72.64 | $62.41 | $10.23 | 31,187,296.0 | +2.10% |
Kb Home Stock (KBH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $83.58 | $64.31 | $19.27 | 21,321,229.0 | -20.74% |
| Nov, 2024 | $85.66 | $75.87 | $9.79 | 17,428,179.0 | +5.40% |
| Oct, 2024 | $85.97 | $74.00 | $11.97 | 23,393,152.0 | -8.39% |
| Sep, 2024 | $89.70 | $77.29 | $12.41 | 22,660,163.0 | +2.37% |
| Aug, 2024 | $87.25 | $73.59 | $13.66 | 25,030,212.0 | -2.75% |
| Jul, 2024 | $88.31 | $65.32 | $22.99 | 33,330,948.0 | +22.66% |
| Jun, 2024 | $72.47 | $67.09 | $5.38 | 28,450,191.0 | -0.59% |
| May, 2024 | $74.66 | $64.42 | $10.23 | 28,323,619.0 | +9.02% |
| Apr, 2024 | $71.34 | $60.26 | $11.08 | 20,449,386.0 | -8.63% |
| Mar, 2024 | $72.00 | $65.81 | $6.19 | 25,644,491.0 | +6.70% |
| Feb, 2024 | $66.65 | $58.15 | $8.50 | 20,903,623.0 | +11.48% |
| Jan, 2024 | $64.00 | $58.05 | $5.95 | 27,533,665.0 | -4.59% |
0.79%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):