KB Home Stock Price History, KBH Historical Prices

Add to My Stocks
$25.75 $0.34 (1.3%) KBH stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download KB Home stock price history here. 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 $38.58 on Jan 11, 2018 as seen from KB Home stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 26.1 26.1 25.28 25.75 1,924,477 29.94 0.51
2018-06-20 25.86 26.57 25.61 26.35 1,615,954 30.64 0.52
2018-06-19 25.84 26.12 25.63 25.89 1,070,438 30.11 0.51
2018-06-18 25.96 26.32 25.49 25.67 1,344,941 29.85 0.51
2018-06-15 26.23 26.25 25.76 26.08 1,722,623 30.33 0.51
2018-06-14 26.3 26.34 25.51 26.21 1,756,833 30.48 0.52
2018-06-13 28.17 28.17 26.25 26.26 3,181,429 30.54 0.52
2018-06-12 27.68 28.34 27.66 28.33 1,042,278 32.94 0.56
2018-06-11 27.57 27.88 27.5 27.67 1,263,458 32.17 0.55
2018-06-08 26.61 27.68 26.61 27.58 1,956,298 32.07 0.54
2018-06-07 27.02 27.29 26.62 26.69 2,249,150 31.04 0.53
2018-06-06 26.43 27.05 25.89 26.94 1,260,043 31.33 0.53
2018-06-05 26.63 26.88 26.33 26.44 1,404,510 30.74 0.52
2018-06-04 26.5 26.96 26.49 26.68 988,556 31.02 0.53
2018-06-01 26.58 26.64 26.1 26.4 1,139,686 30.7 0.52
2018-05-31 26.91 26.94 26.3 26.34 1,097,011 30.63 0.52
2018-05-30 27.04 27.41 26.75 26.82 839,096 31.19 0.53
2018-05-29 26.5 27.19 26.33 26.95 1,383,167 31.34 0.53
2018-05-25 26.17 26.82 26.14 26.52 1,734,043 30.84 0.52
2018-05-24 26.28 26.64 25.49 26.14 1,289,448 30.4 0.52
2018-05-23 25.72 26.47 25.72 26.27 820,487 30.55 0.52
2018-05-22 26.26 26.26 25.53 25.89 1,180,466 30.11 0.51
2018-05-21 26.63 26.95 26.47 26.54 1,126,874 30.86 0.52
2018-05-18 25.91 26.61 25.78 26.54 1,458,478 30.86 0.52
2018-05-17 25.37 25.97 25.32 25.82 1,662,197 30.02 0.51
2018-05-16 25.22 25.56 24.68 25.34 2,525,895 29.47 0.5
2018-05-15 26 26 25.1 25.2 1,808,185 29.3 0.5
2018-05-14 26.34 26.59 26.01 26.3 925,679 30.58 0.52
2018-05-11 26.08 26.64 26.02 26.21 1,545,993 30.48 0.52
2018-05-10 26.23 26.54 25.7 26.16 2,338,030 30.42 0.52
2018-05-09 27.49 27.64 26.1 26.15 2,605,116 30.41 0.52
2018-05-08 27.67 28.09 27.33 27.55 980,891 32.04 0.54
2018-05-07 27.71 27.79 27.28 27.57 1,004,236 32.06 0.54
2018-05-04 27.51 27.97 27.26 27.58 1,208,922 32.07 0.54
2018-05-03 26.92 27.74 26.9 27.59 1,493,480 32.08 0.54
2018-05-02 27.24 27.57 26.81 26.94 1,449,677 31.33 0.53
2018-05-01 26.46 27.35 26.3 27.09 1,127,579 31.5 0.53
2018-04-30 26.98 27.39 26.55 26.55 1,218,085 30.87 0.52
2018-04-27 26.65 27.27 26.49 27.08 1,136,996 31.49 0.53
2018-04-26 26.28 26.87 25.78 26.65 1,401,672 30.99 0.53
2018-04-25 25.72 26.08 25.17 26.07 1,717,885 30.31 0.51
2018-04-24 26.51 26.73 25.47 25.69 2,439,190 29.87 0.51
2018-04-23 26.25 26.34 25.68 26.2 2,876,516 30.47 0.52
2018-04-20 26.8 27.16 26.2 26.31 2,110,160 30.59 0.52
2018-04-19 28.96 28.96 26.63 26.85 3,911,170 31.22 0.53
2018-04-18 29.35 29.46 29.05 29.05 1,119,734 33.78 0.57
2018-04-17 29.25 29.46 28.97 29.21 912,956 33.97 0.58
2018-04-16 28.56 29.27 28.33 28.99 812,958 33.71 0.57
2018-04-13 28.66 28.79 28.2 28.45 1,109,096 33.08 0.56
2018-04-12 28.44 28.62 28 28.53 1,859,971 33.17 0.56
2018-04-11 28.22 28.83 28.14 28.32 1,036,594 32.93 0.56
2018-04-10 29.18 29.18 28.29 28.39 1,324,076 33.01 0.56
2018-04-09 29.17 29.28 28.58 28.6 1,277,957 33.26 0.56
2018-04-06 29.59 30.01 28.85 29.08 1,610,771 33.81 0.57
2018-04-05 29.5 30.15 29.32 29.91 1,362,423 34.78 0.59
2018-04-04 27.69 29.42 27.6 29.28 1,663,761 34.05 0.58
2018-04-03 27.87 28.09 27.26 27.95 1,487,292 32.5 0.55
2018-04-02 28.22 28.22 27.21 27.82 1,994,616 32.35 0.55
2018-03-30 0 0 0 28.45 0 - -
2018-03-29 28.05 28.72 27.7 28.45 2,172,840 33.08 0.56
2018-03-28 27.91 28.37 27.66 27.73 1,475,743 32.24 0.55
2018-03-27 29 29.35 27.92 28.13 2,784,576 32.71 0.55
2018-03-26 29.82 29.85 27.57 28.4 4,310,148 33.02 0.56
2018-03-23 31.39 31.83 29.42 29.52 5,645,039 34.33 0.58
2018-03-22 29.29 29.91 28.83 28.84 2,998,840 15.76 0.57
2018-03-21 29.17 29.89 28.93 29.74 2,822,070 16.25 0.59
2018-03-20 28.75 29.25 28.75 29.15 2,238,168 15.93 0.58
2018-03-19 28.46 28.73 28.13 28.67 1,414,261 15.67 0.57
2018-03-16 28.1 28.78 27.98 28.65 1,793,860 15.66 0.57
2018-03-15 29.06 29.19 28.09 28.18 1,579,594 15.4 0.56
2018-03-14 30.11 30.18 28.81 28.93 2,847,186 15.81 0.58
2018-03-13 29.83 30.29 29.62 29.93 2,394,879 16.36 0.59
2018-03-12 29.24 29.74 29.16 29.63 1,694,453 16.19 0.59
2018-03-09 28.92 29.29 28.55 29.22 829,977 15.97 0.58
2018-03-08 28.95 29.15 28.24 28.7 1,039,948 15.68 0.57
2018-03-07 28.88 29.24 28.59 28.92 1,151,778 15.8 0.57
2018-03-06 28.69 29.05 28.27 29.03 1,221,820 15.86 0.58
2018-03-05 28.08 28.72 27.94 28.51 1,384,027 15.58 0.57
2018-03-02 27.57 28.14 27.39 28.1 1,121,321 15.36 0.56
2018-03-01 27.75 28.18 27.4 27.87 1,510,864 15.23 0.55
2018-02-28 28.76 28.88 27.73 27.75 2,216,790 15.16 0.55
2018-02-27 29.53 30.13 28.64 28.65 1,967,862 15.66 0.57
2018-02-26 30.11 30.11 29.1 29.57 2,052,542 16.16 0.59
2018-02-23 30.15 30.38 29.45 29.83 1,896,159 16.3 0.59
2018-02-22 30.7 30.87 30.09 30.19 1,069,429 16.5 0.6
2018-02-21 30.93 31.72 30.54 30.58 1,277,366 16.71 0.61
2018-02-20 31.45 31.74 30.63 30.74 2,009,624 16.8 0.61
2018-02-19 0 0 0 31.64 0 - -
2018-02-16 31.32 31.76 31.25 31.64 1,497,595 17.29 0.63
Get more Data

KB Home Stock History 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 Stock Price History: Past 5 years

Max Stock Price38.58Jan 11,2018
Min Stock Price9.58Feb 11,2016
Avg Stock Price18.26

KB Home Historical PE ratio: Past 5 years

Max PE Ratio93.35Oct 02,2013
Min PE Ratio1.15Jan 07,2016
Avg PE Ratio19.77

KB Home Historical PS ratio: Past 5 years

Max PS Ratio0.92Jun 26,2013
Min PS Ratio0.29Feb 11,2016
Avg PS Ratio0.55

KBH Industry Peers

Company Price Change (%)
Tri Pointe Group (TPH)16.890.04 (0.24%)
Taylor Morrison Home (TMHC)20.470.06 (0.29%)
Lgi Homes (LGIH)56.910.48 (0.85%)
Ryland (RYL)40.830.27 (0.67%)
Toll Brothers (TOL)37.110.29 (0.78%)
Calatlantic Group (CAA)53.120.41 (0.78%)
Berkshire Hathaway (BRK.A)286541.091541.09 (0.54%)

We provide KB Home share price history along with PE ratio and PS ratio for doing KB Home fundamental analysis. KB Home stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $25.75 and 1,924,477 shares of KBH were traded on Jun 22, 2018. The company's P/S ratio was at a high of 0.92 on Jun 26, 2013 according to our KB Home stock history data.