KB Home (KBH) NYSE

Currency In USD

KBH Historical Return

If you invested $1000 in KB Home (KBH) 10 years ago, it would be worth $3,215.04 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,267.66, while $1000 invested 1 year ago would be worth $701.47. This corresponds to total returns of 221.5%, 26.77%, -29.85%, respectively, with annualized returns of 12.38%, 4.86%, -29.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KBH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	47.24	45.75	45.75	47.44	45.42	1.4M
October 01, 2026	45.67	46.54	46.54	46.64	44.92	1.21M
September 30, 2026	47.87	46.47	46.47	47.87	46.43	1.07M
September 29, 2026	47.87	47.42	47.42	48.02	47.03	1.22M
September 28, 2026	47.58	47.88	47.88	48.66	47.38	1.45M
September 25, 2026	47.9	48.01	48.01	48.12	47.2	1.52M
September 24, 2026	47.14	47.65	47.65	47.86	46.58	1.95M
September 23, 2026	47.15	47.15	47.15	48.91	47.02	4.24M
September 22, 2026	49.39	48.59	48.59	49.88	48.24	3.28M
September 21, 2026	47.57	47.86	47.86	48.42	47.25	1.54M
September 18, 2026	47.98	47.12	47.12	48.39	46.79	3.63M
September 17, 2026	49.93	48.54	48.54	50.25	48.32	2.19M
September 16, 2026	49.69	48.67	48.67	49.84	47.85	2.24M
September 15, 2026	49.61	49.52	49.52	49.83	48.77	1.47M
September 11, 2026	48.47	49.16	49.16	49.31	47.41	2.12M
September 10, 2026	48.88	47.75	47.75	49.96	47.34	1.48M
September 09, 2026	50.2	49.73	49.73	50.54	48.74	1.18M
September 08, 2026	51.34	50.2	50.2	51.76	50.14	833,711
September 04, 2026	52.12	52.25	52.25	52.57	51.75	584,726
September 03, 2026	52.92	52.31	52.31	53.6	52.01	695,401
September 02, 2026	52.47	52.08	52.08	52.71	52.08	768,802
September 01, 2026	53	52.22	52.22	53.7	52.16	657,513
August 31, 2026	54.16	53.3	53.3	54.46	53.2	726,353
August 28, 2026	55.03	54.86	54.86	55.75	54.14	721,966
August 27, 2026	55.38	54.72	54.72	55.58	54.19	1.16M
August 26, 2026	56.87	56.08	56.08	57.14	56.02	762,683
August 25, 2026	56.53	57.11	57.11	57.18	55.4	759,417
August 24, 2026	55.73	55.64	55.64	56.49	55.14	778,768
August 21, 2026	54.92	55.37	55.37	55.93	54.27	822,317
August 20, 2026	54.94	54.46	54.46	55.52	54.15	807,825
August 19, 2026	55.51	56.4	56.4	57.39	55.5	1.03M
August 18, 2026	55.51	53.97	53.97	55.55	53.91	731,952
August 17, 2026	55.55	55.44	55.44	55.59	54.72	837,935
August 14, 2026	56.05	56.06	56.06	56.63	55.62	565,142
August 13, 2026	56.61	56.33	56.33	56.9	55.79	667,568
August 12, 2026	57.76	55.8	55.8	57.78	55.64	988,680
August 11, 2026	56.68	57.73	57.73	58.03	56.5	638,761
August 10, 2026	57.55	56.52	56.52	57.78	56.15	1.01M
August 07, 2026	57.25	58.59	58.59	59.04	57	837,919
August 06, 2026	58.5	56.95	56.95	58.5	56.6	695,477
August 05, 2026	57.25	58.96	58.96	59.33	57.13	895,526
August 04, 2026	56.54	58.05	58.05	58.19	56.34	789,845
August 03, 2026	56.34	56.28	56.28	57.29	55.16	1.32M
July 31, 2026	56.25	54.97	54.97	56.53	54.85	1.07M
July 30, 2026	57.34	56.35	56.35	57.92	55.6	1.02M
July 29, 2026	57.31	57.04	57.04	58.37	56.2	1.33M
July 28, 2026	58.5	57.8	57.8	59.48	57.51	1.11M
July 27, 2026	57.61	57.62	57.62	58.69	57.35	1.25M
July 24, 2026	55.55	56.76	56.76	57.3	55.28	907,502
July 23, 2026	55.52	55.62	55.62	56.38	54.8	888,295
July 22, 2026	55.85	56.47	56.47	56.82	55.46	1.1M
July 21, 2026	54.55	55.16	55.16	55.39	54.01	894,830
July 20, 2026	56.28	54.79	54.79	56.44	54.26	969,654
July 17, 2026	57.6	56.1	56.1	58.96	55.69	1.07M
July 16, 2026	56.25	57.81	57.81	58.28	56.25	693,585
July 15, 2026	55.52	56.42	56.42	56.97	55.37	1.27M
July 14, 2026	55.87	55.49	55.49	56.2	54.23	1.33M
July 13, 2026	56.3	54.81	54.81	56.63	54.53	1.14M
July 10, 2026	56.92	56.32	56.32	58.01	56.26	1.16M
July 09, 2026	56.59	56.71	56.71	57.44	56.2	723,001