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 $3,471.57 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,225.11, while $1000 invested 1 year ago would be worth $803.11. This corresponds to total returns of 247.16%, 22.51%, -19.69%, respectively, with annualized returns of 13.25%, 4.14%, -19.69%.

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
November 11, 2026	49.75	50.04	50.04	50.23	48.98	986,134
November 10, 2026	50.82	50.47	50.47	51.34	49.8	1.09M
November 09, 2026	51.53	52.01	52.01	52.6	51.31	881,717
November 06, 2026	50.71	50.7	50.7	51.78	50.53	988,398
November 05, 2026	53.7	52.06	52.06	54.94	51.84	1.42M
November 04, 2026	51.93	53.12	53.12	53.52	51.6	1.88M
November 03, 2026	49.9	48.93	48.93	50.11	48.82	1.04M
November 02, 2026	48.49	50.66	50.66	50.71	48.49	1.33M
October 30, 2026	48.01	47.94	47.94	49.07	47.56	885,451
October 29, 2026	46.4	47.66	47.66	47.71	46.4	1.16M
October 28, 2026	46.59	46.17	46.17	47.04	45.38	1.22M
October 27, 2026	46.31	46.77	46.77	46.8	45.51	942,178
October 26, 2026	47.08	46.35	46.35	47.41	46.2	845,070
October 23, 2026	45.62	47.05	47.05	47.32	45.33	1.77M
October 22, 2026	43.14	46.19	46.19	46.28	42.98	1.92M
October 21, 2026	43.45	43.01	43.01	43.64	42.66	1.57M
October 20, 2026	43.16	43.36	43.36	43.73	42.89	1.15M
October 19, 2026	43.46	42.59	42.59	43.85	42.44	1.23M
October 16, 2026	43.62	43.3	43.3	44.49	43.01	1.19M
October 15, 2026	43.28	43.65	43.65	44.11	43.02	1.61M
October 14, 2026	41.38	41.93	41.93	42.1	40.92	1.94M
October 13, 2026	42.06	42.2	42.2	42.47	41.27	2.24M
October 12, 2026	42.65	41.63	41.63	43.1	41.57	1.38M
October 09, 2026	44.1	43.13	43.13	44.1	42.88	1.59M
October 08, 2026	43.53	44.37	44.37	44.62	43.39	1.28M
October 07, 2026	44.57	43.98	43.98	44.7	43.37	1.53M
October 06, 2026	44.87	45.4	45.4	46.01	44.81	1.09M
October 05, 2026	45.42	45.04	45.04	45.62	44.75	1.3M
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