KB Home Stock Price History, KBH Historical Prices

Add to My Stocks
$20.88 $0.1 (0.48%) KBH stock closing price Sep 22, 2017 (Closing)

KB Home stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with KB Home price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 30.77 on 04 Sep, 2007 as seen from KB Home stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2220.8122.1820.6820.88576248916.060.45
2017-09-2120.8020.9720.6920.78206365715.990.45
2017-09-2021.2121.3020.7120.71329150215.930.45
2017-09-1921.2321.5021.1621.28198363816.370.46
2017-09-1821.2621.3921.1421.30140872116.390.46
2017-09-1521.4121.4520.9821.19283926316.300.46
2017-09-1421.1621.5721.1021.42203120716.480.47
2017-09-1321.8421.9821.0721.30310923716.390.46
2017-09-1221.7321.9221.6521.84245791916.800.48
2017-09-1121.5521.7921.3321.63279242216.640.47
2017-09-0821.2221.7021.1121.41182195216.470.47
2017-09-0721.3521.4121.0821.23209867716.330.46
2017-09-0621.2821.4221.0921.32154198916.400.46
2017-09-0521.4521.6620.9821.25148556616.350.46
2017-09-0121.4521.6321.4021.59176604816.610.47
2017-08-3121.2721.4221.1521.40224984216.460.47
2017-08-3021.1021.4221.0121.16305632516.280.46
2017-08-2921.0721.4620.9221.05260369016.190.46
2017-08-2822.0622.1421.2921.37285523616.440.47
2017-08-2521.9222.0721.8021.95188700616.890.48
2017-08-2422.1522.2121.8221.82179059516.790.47
2017-08-2322.1822.3921.9822.08176527816.990.48
2017-08-2222.3422.4421.9922.32173450417.170.49
2017-08-2122.2122.4322.0622.34170749017.190.49
2017-08-1822.5522.6422.2022.21176092917.090.48
2017-08-1723.5323.5522.6322.65168426417.420.49
2017-08-1623.2123.5923.1423.59165770218.150.51
2017-08-1523.1223.2822.9523.15108333817.810.50
2017-08-1422.8623.2622.7923.10132524117.770.50
2017-08-1122.4222.7322.2622.70147696017.460.49
2017-08-1023.0423.1422.4522.50175686617.310.49
2017-08-0923.2123.3823.0723.20110796417.850.50
2017-08-0823.5223.5723.2623.33138903217.950.51
2017-08-0723.4323.6023.3423.52102172518.090.51
2017-08-0423.1723.5323.1723.43109142318.020.51
2017-08-0323.0923.1722.9623.11149338017.780.50
2017-08-0223.5123.5523.0423.07164587917.750.50
2017-08-0122.9823.4522.7223.39237832117.990.51
2017-07-3123.1323.1922.7822.92196607317.630.50
2017-07-2823.1023.2822.8123.04204962817.720.50
2017-07-2723.2323.4023.0223.14179843417.800.50
2017-07-2623.7223.7323.0323.18183624417.830.50
2017-07-2523.4823.7523.2923.62236020918.170.51
2017-07-2423.3523.4423.2223.40156728118.000.51
2017-07-2123.4023.7323.2623.30147932817.920.51
2017-07-2023.5423.5423.1623.36146713217.970.51
2017-07-1923.4923.8523.2223.43242667318.020.51
2017-07-1823.6223.6823.0223.33240289217.950.51
2017-07-1723.6923.9423.5423.64174928218.190.51
2017-07-1423.7623.9223.5123.66236960518.200.51
2017-07-1323.8024.0223.6123.72206493718.250.52
2017-07-1224.1224.3723.6123.76211676518.280.52
2017-07-1123.9524.1923.6223.90288375018.390.52
2017-07-1023.8524.3723.6924.18269318518.600.53
2017-07-0723.4124.1123.4124.06248676218.510.52
2017-07-0623.6523.7423.3923.42225567418.020.51
2017-07-0523.8023.9323.5023.85277125518.350.52
2017-07-0324.0924.1723.7923.83194115418.330.52
2017-06-3023.8624.2623.8423.97363161718.440.52
2017-06-2924.0424.0523.1223.77578808818.290.52
2017-06-2822.9424.0922.5324.06791662518.510.52
2017-06-2722.9123.1622.6622.82661579120.020.52
2017-06-2622.5322.7822.3822.78238184819.980.52
2017-06-2322.2022.5622.0622.41275965019.660.51
2017-06-2222.2922.3822.0722.23164040419.500.51
2017-06-2122.3722.5722.1022.33186343619.590.51
2017-06-2022.2722.4922.1122.31298586219.570.51
2017-06-1921.7422.1621.6122.12164198419.400.50
2017-06-1621.4521.8821.3321.63292233618.970.49
2017-06-1521.8022.0021.5121.69233902819.030.49
2017-06-1421.9822.3321.7521.97326247719.270.50
2017-06-1321.6021.9821.4621.92269908519.230.50
2017-06-1221.4521.8821.3521.57243786718.920.49
2017-06-0921.4121.5521.1621.44215016818.810.49
2017-06-0821.3521.5321.1521.36196840218.740.49
2017-06-0721.4321.5721.2621.38236209118.750.49
2017-06-0621.2521.6821.1621.43254513518.800.49
2017-06-0521.8521.8921.3921.39115508818.760.49
2017-06-0221.2921.9721.2921.80334546219.120.50
2017-06-0121.0221.2920.8621.29165449618.680.49
2017-05-3121.3621.4020.8320.98219225218.400.48
2017-05-3021.2821.3720.9121.25131439218.640.48
2017-05-290.000.000.0021.320N/AN/A
2017-05-2621.3221.4821.2421.32125508718.700.49
2017-05-2521.4021.4421.1421.30115501718.680.49
2017-05-2421.1821.3620.9621.28176657718.670.49
2017-05-2321.6121.7321.1721.18231589018.580.48
2017-05-2221.5021.7521.3721.46181865118.830.49
2017-05-1921.1021.6421.0021.44251714718.810.49
Get more Data

KB Home Stock Chart

View KBH PE ratio, PS ratio stocks charts and compare with peers.
KBH Chart
Note: Compare KB Home stock price history with the index and industry peers.

KB Home Historical Prices: Past 5 years

Max Stock Price 24.82 May 14,2013
Min Stock Price 9.58 Feb 11,2016
Avg Stock Price 16.73

KB Home Historical PE ratio: Past 5 years

Max PE Ratio 93.35 Oct 02,2013
Min PE Ratio 1.15 Jan 07,2016
Avg PE Ratio 18.96

KB Home Historical PS ratio: Past 5 years

Max PS Ratio 1.15 May 07,2013
Min PS Ratio 0.29 Feb 11,2016
Avg PS Ratio 0.6

KBH Industry Peers

Company Price Change (%)
Tri Pointe Group (TPH)13.060.05 (0.38%)
Ryland (RYL)40.830.27 (0.67%)
Hovnanian Enterprises (HOV)1.750.01 (0.57%)
Mdc Holdings (MDC)32.120.39 (1.23%)
Lennar (LEN)50.280.21 (0.42%)
Lgi Homes (LGIH)45.310.45 (0.98%)
Toll Brothers (TOL)39.750.09 (0.23%)

We provide KB Home historical quotes along with PE ratio and PS ratio for doing KB Home fundamental analysis. The price movement is easily depicted in the KB Home stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. KBH closed at 20.88 and traded with a volume of 5762489 on the last trading day. The company's P/S ratio was at a high of 1.15 on 14 May, 2013 according to our KB Home stock market history data. .