KB Home Stock Price History, KBH Historical Prices

Add to My Stocks
$29.83 $0.36 (1.19%) KBH stock closing price Feb 23, 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
2018-02-23 30.15 30.38 29.45 29.83 1,896,059 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
2018-02-16 31.32 31.76 31.25 31.64 1,497,595 17.29 0.63
2018-02-15 31.54 31.54 30.7 31.22 1,459,192 17.06 0.62
2018-02-14 30.19 31.47 30.13 31.28 2,325,399 17.09 0.62
2018-02-13 30.14 30.56 30.02 30.45 1,891,806 16.64 0.61
2018-02-12 29.62 30.52 29.47 30.23 2,999,937 16.52 0.6
2018-02-09 29.44 29.73 28.56 29.42 3,596,035 16.08 0.58
2018-02-08 30.72 30.72 29.14 29.15 2,760,940 15.93 0.58
2018-02-07 30.96 31.63 30.52 30.54 4,246,455 16.69 0.61
2018-02-06 29.17 31.48 28.95 31.19 4,314,977 17.04 0.62
2018-02-05 30.4 31.04 29.77 30.08 3,561,474 16.44 0.6
2018-02-02 31.37 31.59 30.38 30.7 3,165,335 16.78 0.61
2018-02-01 31.22 32.21 31.05 31.63 3,429,129 17.28 0.63
2018-01-31 33.01 33.18 31.4 31.52 3,144,953 17.22 0.63
2018-01-30 32 33.06 31.63 32.47 3,886,541 17.74 0.65
2018-01-29 33.01 33.13 32.23 32.66 3,111,533 17.85 0.65
2018-01-26 34.15 34.23 33.06 33.16 3,068,137 18.12 0.66
2018-01-25 34.59 34.6 32.85 33.77 3,272,628 18.45 0.67
2018-01-24 34.97 35.26 34.11 34.55 2,371,816 18.88 0.69
2018-01-23 35.06 35.25 34.45 34.96 1,607,286 19.1 0.69
2018-01-22 34.95 35.22 34.64 35.02 2,154,896 19.14 0.7
2018-01-19 35.17 35.24 34.63 34.99 2,045,867 19.12 0.7
2018-01-18 35.73 35.84 34.82 35.01 2,649,366 19.13 0.7
2018-01-17 35.34 35.96 35.11 35.87 2,970,254 19.6 0.71
2018-01-16 37.28 37.33 35.33 35.35 3,425,049 19.32 0.7
2018-01-10 34.01 34.58 33.69 34.35 4,268,671 24.71 0.71
2018-01-09 34.02 34.55 33.77 34.2 3,004,480 24.6 0.71
2018-01-08 33.52 33.88 33.15 33.83 1,903,706 24.34 0.7
2018-01-05 33.42 33.46 32.61 33.4 2,239,665 24.03 0.69
2018-01-04 34.02 34.11 32.47 33.14 2,386,040 23.84 0.69
2018-01-03 32.32 33.78 32.23 33.64 2,140,458 24.2 0.7
2018-01-02 31.5 32.22 31.36 32.2 2,102,188 23.17 0.67
2017-12-29 32.43 32.48 31.86 31.95 1,368,036 22.99 0.66
2017-12-28 31.91 32.35 31.91 32.25 1,303,699 23.2 0.67
2017-12-27 31.77 32.2 31.77 31.82 1,031,902 22.89 0.66
2017-12-26 31.6 31.92 31.57 31.68 1,280,882 22.79 0.66
2017-12-22 31.84 31.95 31.45 31.53 934,119 22.68 0.65
2017-12-21 31.18 31.68 30.87 31.66 1,393,363 22.78 0.65
2017-12-20 30.89 30.96 30.48 30.91 1,032,757 22.24 0.64
2017-12-19 31.1 31.37 30.59 30.69 2,111,230 22.08 0.63
2017-12-18 31.36 31.95 31.14 31.67 2,440,385 22.78 0.65
2017-12-15 31.03 31.19 30.78 31.08 3,684,753 22.36 0.64
2017-12-14 30.79 31.19 30.54 30.78 3,006,968 22.14 0.64
2017-12-13 30.9 31.13 30.61 30.68 1,675,631 22.07 0.63
2017-12-12 30.92 31.42 30.8 30.87 1,454,438 22.21 0.64
2017-12-11 31.32 31.48 30.78 30.92 1,265,359 22.25 0.64
2017-12-08 30.82 31.29 30.54 31.16 1,323,264 22.42 0.64
2017-12-07 30.02 30.81 30.01 30.61 1,194,036 22.02 0.63
2017-12-06 29.95 30.59 29.9 30.09 1,743,032 21.65 0.62
2017-12-05 29.98 30.55 29.68 30.12 2,400,971 21.67 0.62
2017-12-04 31.24 31.47 30.44 30.45 2,497,971 21.91 0.63
2017-12-01 31.26 31.4 29.78 30.78 3,546,359 22.14 0.64
2017-11-30 30.78 31.41 30.43 31.36 4,144,294 22.56 0.65
2017-11-29 29.92 30.79 29.78 30.54 2,910,970 21.97 0.63
2017-11-28 28.89 30.02 28.84 30 2,907,799 21.58 0.62
2017-11-27 29.09 29.11 28.74 28.83 1,842,042 20.74 0.6
2017-11-24 29 29.33 28.98 29.1 680,630 20.94 0.6
2017-11-23 0 0 0 28.9 0 - -
2017-11-22 29.07 29.19 28.64 28.9 1,040,420 20.79 0.6
2017-11-21 28.91 29.2 28.84 29.04 2,026,466 20.89 0.6
2017-11-20 28.91 29.15 28.61 28.69 1,328,160 20.64 0.59
2017-11-17 28.29 28.94 28.29 28.91 2,173,868 20.8 0.6
2017-11-16 28.79 29 28.3 28.38 1,903,614 20.42 0.59
2017-11-15 28.46 28.93 28.15 28.65 2,994,390 20.61 0.59
2017-11-14 28.29 28.69 28.27 28.65 1,480,402 20.61 0.59
2017-11-13 28.12 28.55 27.96 28.44 2,261,443 20.46 0.59
2017-11-10 28.46 28.53 28.06 28.11 2,298,147 20.22 0.58
2017-11-09 28.14 28.55 27.92 28.51 2,722,892 20.51 0.59
2017-11-08 28.39 28.46 27.82 28.34 2,736,015 20.39 0.59
2017-11-07 28 28.55 28 28.39 3,583,198 20.42 0.59
2017-11-06 27.17 27.98 27 27.98 2,099,308 20.13 0.58
2017-11-03 26.73 27.42 26.56 27.12 3,074,358 19.51 0.56
2017-11-02 27.68 27.7 26.26 26.72 3,219,224 19.22 0.55
2017-11-01 27.62 27.73 27.33 27.54 1,743,013 19.81 0.57
2017-10-31 27.11 27.55 26.86 27.43 1,798,380 19.73 0.57
2017-10-30 27.39 27.6 26.86 26.99 3,003,667 19.42 0.56
2017-10-27 27 27.16 26.64 27.05 1,364,612 19.46 0.56
2017-10-26 27.18 27.22 26.82 26.9 1,606,244 19.35 0.56
2017-10-25 27.26 27.77 26.87 26.93 2,725,184 19.37 0.56
2017-10-24 27.17 27.59 27.11 27.59 2,527,733 19.85 0.57
2017-10-23 27.18 27.22 26.86 26.93 1,306,696 19.37 0.56
2017-10-20 27.22 27.34 26.92 27.05 1,609,968 19.46 0.56
2017-10-19 26.64 27.04 26.21 27.03 1,905,940 19.45 0.56
2017-10-18 27.23 27.39 26.86 27.03 2,423,076 19.45 0.56
2017-10-17 27.2 27.28 27.01 27.17 1,617,966 19.55 0.56
2017-10-16 26.9 27.22 26.9 27.16 2,268,477 19.54 0.56
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 Price17.88

KB Home Historical PE ratio: Past 5 years

Max PE Ratio93.35Oct 02,2013
Min PE Ratio1.15Jan 07,2016
Avg PE Ratio19.05

KB Home Historical PS ratio: Past 5 years

Max PS Ratio1.15May 07,2013
Min PS Ratio0.29Feb 11,2016
Avg PS Ratio0.58

KBH Industry Peers

Company Price Change (%)
Calatlantic Group (CAA)53.120.41 (0.78%)
Taylor Morrison Home (TMHC)24.090.17 (0.71%)
Lgi Homes (LGIH)65.730.73 (1.12%)
Ryland (RYL)40.830.27 (0.67%)
Toll Brothers (TOL)46.550.31 (0.67%)
Calatlantic Group (CAA)53.120.41 (0.78%)
Berkshire Hathaway (BRK.A)304020.012616.01 (0.87%)

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 $29.83 and 1,896,159 shares of KBH were traded on Feb 23, 2018. The company's P/S ratio was at a high of 1.15 on May 07, 2013 according to our KB Home stock history data.