NYSE · KBH · stock
KB Home (KBH) stock price history
Every NYSE trading session of KB Home from Aug 1, 1986 to Nov 12, 2026: 10,060 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KBH adjusted close, 1986 to 2026
- $87.06
- All time high, 2024
- $67.23
- 52 week high, $40.92 low
- 10,060
- Daily sessions since 1986
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
KBH key facts
- KB Home (KBH) closed at $48.43 on Nov 12, 2026 on NYSE.
- KBH's all time high close is $87.06, set on Sep 19, 2024; its all time low close is $1.53 on Dec 1, 1987.
- KBH's 52 week range is $40.92 to $67.23.
- KBH returned -20.0% over the year to Nov 12, 2026 and +22.1% over five years.
- Over ten years KBH returned +254%, +13.5% a year compounded.
- KBH's deepest drawdown was -92.8% from Jul 20, 2005 to Aug 23, 2011.
- DataCedar holds 10,060 daily sessions of KBH history from Aug 1, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KBH price chart, 1986 to 2026
KBH returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.3% |
| 3 months | -13.2% |
| 6 months | +3.2% |
| Year to date | -14.2% |
| 1 year | -20.0% |
| 3 years | -1.5% |
| 5 years | +22.1% |
| 10 years | +254.5% |
| Since Aug 1, 1986 | +1,926% |
| Compound annual growth, 40.3 years | +7.8% |
KBH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $87.06 on Sep 19, 2024
- All time low close
- $1.53 on Dec 1, 1987
- 52 week high
- $67.23 on Feb 13, 2026
- 52 week low
- $40.92 on Oct 14, 2026
- Deepest drawdown
- -92.8% from Jul 20, 2005 to Aug 23, 2011, recovered Feb 29, 2024
- Best single session
- +37.6% on Mar 24, 2020
- Worst single session
- -30.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1986
- 20.3×
- Best calendar year
- 2012, +138%
- Worst calendar year
- 2007, -57%
KBH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Aug 1, 1986; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $56.00 | $67.23 | $40.92 | $48.43 | -13.4% | 270.6M | 218 |
| 2025 | $64.87 | $70.78 | $47.83 | $55.90 | -12.7% | 349.5M | 250 |
| 2024 | $59.29 | $87.13 | $55.81 | $64.04 | +6.6% | 302.5M | 252 |
| 2023 | $30.75 | $61.08 | $30.35 | $60.05 | +99.0% | 377M | 250 |
| 2022 | $41.81 | $46.69 | $23.24 | $30.17 | -27.5% | 479.6M | 251 |
| 2021 | $31.12 | $48.47 | $29.14 | $41.60 | +35.3% | 373.9M | 252 |
| 2020 | $31.16 | $38.52 | $8.91 | $30.75 | -0.9% | 508.7M | 253 |
| 2019 | $16.83 | $33.76 | $16.77 | $31.02 | +80.9% | 426.9M | 252 |
| 2018 | $28.17 | $34.70 | $15.10 | $17.15 | -40.0% | 532.1M | 251 |
| 2017 | $14.23 | $29.05 | $13.80 | $28.57 | +103.0% | 622M | 251 |
| 2016 | $10.84 | $15.47 | $7.99 | $14.07 | +29.2% | 762.1M | 252 |
| 2015 | $14.60 | $15.34 | $10.31 | $10.89 | -25.0% | 943.1M | 252 |
| 2014 | $15.91 | $18.14 | $12.04 | $14.52 | -8.9% | 988.5M | 252 |
| 2013 | $14.11 | $21.85 | $13.50 | $15.94 | +16.3% | 1.1B | 252 |
| 2012 | $5.95 | $14.98 | $5.58 | $13.70 | +138.3% | 1.6B | 250 |
| 2011 | $11.39 | $13.42 | $4.26 | $5.75 | -48.9% | 1.1B | 252 |
| 2010 | $11.37 | $16.53 | $7.81 | $11.24 | +0.5% | 904.5M | 252 |
| 2009 | $11.22 | $16.85 | $6.35 | $11.19 | +2.2% | 1.2B | 252 |
| 2008 | $16.76 | $22.56 | $5.55 | $10.95 | -34.4% | 1.4B | 252 |
| 2007 | $38.49 | $42.11 | $14.24 | $16.68 | -56.7% | 939.8M | 251 |
| 2006 | $53.80 | $60.42 | $28.14 | $38.51 | -28.1% | 608.7M | 251 |
| 2005 | $38.23 | $62.63 | $35.87 | $53.55 | +40.9% | 679.2M | 251 |
| 2004 | $26.03 | $39.15 | $21.80 | $38.02 | +46.1% | 568.5M | 252 |
| 2003 | $15.45 | $26.90 | $15.16 | $26.03 | +70.2% | 531.1M | 252 |
| 2002 | $14.11 | $19.35 | $13.16 | $15.29 | +7.6% | 483.2M | 252 |
| 2001 | $11.57 | $14.69 | $8.75 | $14.22 | +19.9% | 326.3M | 247 |
| 2000 | $8.40 | $13.48 | $5.88 | $11.86 | +41.1% | 161.3M | 251 |
| 1999 | $9.95 | $10.38 | $5.80 | $8.40 | -14.8% | 132M | 250 |
| 1998 | $7.59 | $11.94 | $5.86 | $9.86 | +29.5% | 139.3M | 251 |
| 1997 | $4.29 | $7.82 | $4.25 | $7.61 | +77.4% | 66.8M | 248 |
| 1996 | $4.81 | $5.53 | $3.71 | $4.29 | -11.6% | 74.1M | 253 |
| 1995 | $4.15 | $5.16 | $3.53 | $4.85 | +18.1% | 61.8M | 248 |
| 1994 | $7.44 | $7.99 | $3.87 | $4.11 | -44.8% | 107.7M | 250 |
| 1993 | $4.97 | $7.75 | $4.93 | $7.44 | +48.5% | 81.9M | 248 |
| 1992 | $5.34 | $7.60 | $3.49 | $5.01 | -8.1% | 116.6M | 253 |
| 1991 | $2.81 | $5.53 | $2.59 | $5.45 | +99.1% | 66.4M | 228 |
| 1990 | $3.98 | $4.37 | $1.57 | $2.74 | -27.9% | 43.4M | 235 |
| 1989 | $2.61 | $6.20 | $2.61 | $3.80 | +45.7% | 59.2M | 242 |
| 1988 | $1.65 | $2.71 | $1.63 | $2.61 | +59.9% | 2.7M | 248 |
| 1987 | $2.12 | $4.11 | $1.53 | $1.63 | -23.2% | 9.5M | 250 |
| 1986 | $2.34 | $2.66 | $1.76 | $2.12 | n/a | 3.2M | 103 |
KBH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $48.43 | +1.0% |
| October 2026 | $47.94 | +3.2% |
| September 2026 | $46.47 | -12.8% |
| August 2026 | $53.30 | -2.6% |
| July 2026 | $54.74 | -12.5% |
| June 2026 | $62.59 | +28.1% |
| May 2026 | $48.86 | -7.3% |
| April 2026 | $52.72 | +2.4% |
| March 2026 | $51.49 | -18.6% |
| February 2026 | $63.26 | +10.9% |
| January 2026 | $57.02 | +2.0% |
| December 2025 | $55.90 | -12.3% |
About the KBH data
Daily bars. 10,060 sessions from Aug 1, 1986 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AKBH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- JXN$A Jackson Financial Inc. Depositary Shares, each representing a 1/1,000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock, Series A
- KAI Kadant INC
- KB KB Financial Group Inc.
- KBDC Kayne Anderson BDC, Inc.
- KBR Kbr, INC.
- KCA.U Kensington Capital Acquisition Corp. VI New Units, each consisting of one Class A Ordinary Share and three-quarters of one Class 2 Redeemable Warrant
- KCAC.U Kensington Capital Acquisition Corp. VI Units, each consisting of one Class A ordinary share, one-quarter of one Class 1 redeemable warrant and three-quarters of one Class 2 redeemable warrant
- KCAC.W Kensington Capital Acquisition Corp. VI Class 1 redeemable warrants, each exercisable for one Class A ordinary share at an exercise price of $11.50
Common questions
KBH share price history
