KB Home (KBH) NYSE

51.47

+0.36(+0.70%)

Updated at June 02 04:00PM

Currency In USD

KBH Historical Return

If you invested $1000 in KB Home (KBH) 10 years ago, it would be worth $4,097.93 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,225.77, while $1000 invested 1 year ago would be worth $1,006.26. This corresponds to total returns of 309.79%, 22.58%, 0.63%, respectively, with annualized returns of 15.14%, 4.15%, 0.63%.

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
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
May 05, 2026	48.28	48.42	48.42	48.97	48	1.22M
May 04, 2026	50.12	48.09	48.09	50.5	47.95	1.63M
May 01, 2026	53.3	51.44	51.44	53.32	51.22	997,958
April 30, 2026	52.21	52.99	52.99	53.33	52.21	915,581
April 29, 2026	53.99	52.3	52.3	54.31	52.1	951,701
April 28, 2026	55.82	54.45	54.45	56.01	54.18	825,589
April 27, 2026	55.03	55.42	55.42	55.71	54.85	779,665
April 24, 2026	56.3	55.27	55.27	56.62	55.26	938,222
April 23, 2026	55.53	56.14	56.14	56.27	55.1	969,475
April 22, 2026	56.16	55.58	55.58	56.59	55.47	1.11M
April 21, 2026	57.24	55.74	55.74	57.55	55.56	1.27M
April 20, 2026	53.9	55.22	55.22	55.27	53.81	956,503
April 17, 2026	53.33	54.28	54.28	55.45	53.25	1.34M
April 16, 2026	51.81	51.93	51.93	52.44	51.73	917,297
April 15, 2026	51.59	51.57	51.57	52.19	51.1	1.33M
April 14, 2026	51.97	51.93	51.93	52.43	51.83	636,980
April 13, 2026	51.61	52	52	52	50.43	890,982
April 10, 2026	52.11	51.6	51.6	52.38	51.11	1.05M
April 09, 2026	50.89	52.22	52.22	52.79	50.89	1.22M
April 08, 2026	50.74	51.41	51.41	51.89	50.66	1.96M
April 07, 2026	50.12	48.41	48.41	50.21	48.17	1.43M
April 06, 2026	50.3	51.34	51.34	51.38	50.1	869,016
April 02, 2026	50.94	50.85	50.85	51.79	49.81	1.24M
April 01, 2026	51.33	51.22	51.22	52.17	51.03	1.25M
March 31, 2026	51.56	51.75	51.75	52.29	50.56	1.57M
March 30, 2026	51.69	50.51	50.51	51.89	49.98	2.05M
March 27, 2026	51.65	50.91	50.91	52.27	50.79	1.21M
March 26, 2026	51.62	51.91	51.91	52.85	51.51	1.5M
March 25, 2026	52.5	52.12	52.12	53.6	49.6	2.86M
March 24, 2026	53.04	52.94	52.94	53.67	52.25	2.01M
March 23, 2026	52.79	53.19	53.21	53.56	52.17	1.62M
March 20, 2026	52.34	51.15	51.15	52.34	50.41	2.71M
March 19, 2026	52.72	52.5	52.5	53.21	51.78	1.21M
March 18, 2026	54.22	53.2	53.2	54.68	52.97	1.26M
March 17, 2026	54.76	54.84	54.84	55.07	54.21	953,251
March 16, 2026	53.29	54.3	54.3	54.37	52.95	984,800
March 13, 2026	53.81	52.95	52.95	54.35	52.75	1.46M
March 12, 2026	53.92	53.14	53.14	53.94	52.84	1.21M
March 11, 2026	55.8	54.67	54.67	55.86	54.51	1.05M
March 10, 2026	57.04	55.92	55.92	57.1	55.78	1.09M
March 09, 2026	56.65	57.36	57.36	57.76	55.2	829,853