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 $3,954.68 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,384.63, while $1000 invested 1 year ago would be worth $957.33. This corresponds to total returns of 295.47%, 38.46%, -4.27%, respectively, with annualized returns of 14.73%, 6.72%, -4.27%.

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
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
July 08, 2026	57.87	56.35	56.35	58.12	56.05	1.4M
July 07, 2026	59.78	58.68	58.68	60.62	58.53	837,545
July 06, 2026	61.07	59.78	59.78	61.07	59.26	1.18M
July 02, 2026	60.82	61.16	61.16	61.46	59.83	851,998
July 01, 2026	61.65	60.62	60.62	62.67	60.53	842,228
June 30, 2026	62.46	62.59	62.59	63.04	61.24	1.25M
June 29, 2026	61.23	62.64	62.64	62.73	60.39	1.63M
June 26, 2026	61.01	62.23	62.23	62.39	60.49	2.41M
June 25, 2026	62.38	60.72	60.72	63.63	60.27	2.09M
June 24, 2026	56.7	61.51	61.51	62.34	55.9	4.56M
June 23, 2026	52.42	52.73	52.73	53.19	52.16	2.62M
June 22, 2026	53.83	52.52	52.52	54.8	52.33	2.24M
June 18, 2026	53.08	54.2	54.2	55.04	52.63	1.89M
June 17, 2026	53.5	52.42	52.42	55.62	52.02	1.69M
June 16, 2026	54.1	53.84	53.84	54.57	53.46	1.6M
June 15, 2026	54.86	53.23	53.23	55.73	53.04	1.22M
June 12, 2026	54.24	54	54	54.91	53.74	940,755
June 11, 2026	52.42	54.31	54.31	54.39	52.08	1.05M
June 10, 2026	53.52	52.16	52.16	53.53	51.98	1.34M
June 09, 2026	51.9	53.48	53.48	54.22	51.68	1.02M
June 08, 2026	51.78	51.42	51.42	52.27	51.35	725,951
June 05, 2026	51.69	52.04	52.04	52.63	51.37	1.2M
June 04, 2026	52.24	52.06	52.06	52.65	51.47	883,893
June 03, 2026	50.69	51.16	51.16	51.69	50.28	1.08M
June 02, 2026	51.27	51.45	51.45	52.01	50.76	1.24M
June 01, 2026	50.31	51.11	51.11	51.47	50	2.02M
May 29, 2026	48.97	48.86	48.86	50.08	48.7	1.05M
May 28, 2026	48.92	49.15	49.15	49.7	48.54	825,906
May 27, 2026	49.83	49.7	49.7	51.35	49.57	852,156
May 26, 2026	48.78	49.22	49.22	49.3	48.58	638,515
May 22, 2026	48.2	48.6	48.6	48.84	47.62	780,258
May 21, 2026	46.34	48.02	48.02	48.19	45.79	911,869
May 20, 2026	45.54	47.05	47.05	47.1	44.75	1.49M
May 19, 2026	45.05	45.04	45.04	45.32	44.03	1.33M
May 18, 2026	45.8	45.64	45.64	46.58	45.28	1.02M
May 15, 2026	46.87	45.07	45.07	46.87	45.03	1.1M
May 14, 2026	47.24	46.89	46.89	47.34	46.42	1.09M
May 13, 2026	46.38	46.65	46.65	47	45.77	1.12M
May 12, 2026	48.01	46.93	46.93	48.03	46.65	958,912
May 11, 2026	49.7	47.87	47.87	49.95	47.82	954,726
May 08, 2026	49.46	49.52	49.52	50.03	48.9	718,467
May 07, 2026	49.79	49.18	49.18	50	48.66	1.12M
May 06, 2026	49.53	49.67	49.67	50.83	49.43	1.1M