KB Home - Price History
Monthly price history for KBH (KB Home)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $64.27 | $64.27 |
| March 2024 | $70.88 | $70.88 |
| February 2024 | $66.43 | $66.43 |
| January 2024 | $59.39 | $59.59 |
| December 2023 | $62.25 | $62.46 |
| November 2023 | $51.92 | $52.10 |
| October 2023 | $43.88 | $44.20 |
| September 2023 | $45.94 | $46.28 |
| August 2023 | $50.43 | $50.80 |
| July 2023 | $53.38 | $53.97 |
| June 2023 | $51.15 | $51.71 |
| May 2023 | $42.86 | $43.33 |
| April 2023 | $43.20 | $43.82 |
| March 2023 | $39.61 | $40.18 |
| February 2023 | $34.77 | $35.27 |
| January 2023 | $37.76 | $38.45 |
| December 2022 | $31.27 | $31.85 |
| November 2022 | $30.82 | $31.39 |
| October 2022 | $28.15 | $28.82 |
| September 2022 | $25.32 | $25.92 |
| August 2022 | $27.98 | $28.65 |
| July 2022 | $31.72 | $32.64 |
| June 2022 | $27.66 | $28.46 |
| May 2022 | $33.52 | $34.49 |
| April 2022 | $31.38 | $32.43 |
| March 2022 | $31.33 | $32.38 |
| February 2022 | $37.36 | $38.61 |
| January 2022 | $40.73 | $42.25 |
| December 2021 | $43.12 | $44.73 |
| November 2021 | $38.56 | $39.99 |
| October 2021 | $38.57 | $40.15 |
| September 2021 | $37.39 | $38.92 |
| August 2021 | $41.34 | $43.03 |
| July 2021 | $40.63 | $42.44 |
| June 2021 | $38.98 | $40.72 |
| May 2021 | $44.81 | $46.81 |
| April 2021 | $46.03 | $48.23 |
| March 2021 | $44.41 | $46.53 |
| February 2021 | $38.54 | $40.38 |
| January 2021 | $39.60 | $41.64 |
| December 2020 | $31.88 | $33.52 |
| November 2020 | $33.47 | $35.20 |
| October 2020 | $30.52 | $32.25 |
| September 2020 | $36.33 | $38.39 |
| August 2020 | $33.84 | $35.76 |
| July 2020 | $31.75 | $33.64 |
| June 2020 | $28.95 | $30.68 |
| May 2020 | $31.22 | $33.08 |
| April 2020 | $24.68 | $26.24 |
| March 2020 | $17.02 | $18.10 |
| February 2020 | $30.65 | $32.59 |
| January 2020 | $35.23 | $37.55 |
| December 2019 | $32.15 | $34.27 |
| November 2019 | $32.44 | $34.58 |
| October 2019 | $33.40 | $35.69 |
| September 2019 | $31.81 | $34 |
| August 2019 | $26.28 | $28.09 |
| July 2019 | $24.58 | $26.27 |
| June 2019 | $24 | $25.73 |
| May 2019 | $23.44 | $25.13 |
| April 2019 | $24.14 | $25.91 |
| March 2019 | $22.52 | $24.17 |
| February 2019 | $21.25 | $22.81 |
| January 2019 | $19.92 | $21.41 |
| December 2018 | $17.78 | $19.10 |
| November 2018 | $19.65 | $21.11 |
| October 2018 | $18.56 | $19.97 |
| September 2018 | $22.22 | $23.91 |
| August 2018 | $23.10 | $24.85 |
| July 2018 | $22.05 | $23.75 |
| June 2018 | $25.29 | $27.24 |
| May 2018 | $24.46 | $26.34 |
| April 2018 | $24.63 | $26.55 |
| March 2018 | $26.39 | $28.45 |
| February 2018 | $25.74 | $27.75 |
| January 2018 | $29.22 | $31.52 |
| December 2017 | $29.62 | $31.95 |
| November 2017 | $29.07 | $31.36 |
| October 2017 | $25.40 | $27.43 |
| September 2017 | $22.34 | $24.12 |
| August 2017 | $19.82 | $21.40 |
| July 2017 | $21.20 | $22.92 |
| June 2017 | $22.18 | $23.97 |
| May 2017 | $19.41 | $20.98 |
| April 2017 | $19.03 | $20.60 |
| March 2017 | $18.37 | $19.88 |
| February 2017 | $16.40 | $17.75 |
| January 2017 | $15.11 | $16.38 |
| December 2016 | $14.59 | $15.81 |
| November 2016 | $14.61 | $15.84 |
| October 2016 | $13.39 | $14.54 |
| September 2016 | $14.85 | $16.12 |
| August 2016 | $14.46 | $15.70 |
| July 2016 | $14.44 | $15.70 |
| June 2016 | $13.99 | $15.21 |
| May 2016 | $12.82 | $13.94 |
| April 2016 | $12.46 | $13.57 |
| March 2016 | $13.11 | $14.28 |
| February 2016 | $11.20 | $12.20 |
| January 2016 | $9.94 | $10.86 |
| December 2015 | $11.29 | $12.33 |
| November 2015 | $12.90 | $14.09 |
| October 2015 | $11.97 | $13.10 |
| September 2015 | $12.38 | $13.55 |
| August 2015 | $13.39 | $14.65 |
| July 2015 | $14.58 | $15.98 |
| June 2015 | $15.15 | $16.60 |
| May 2015 | $13.49 | $14.78 |
| April 2015 | $13.20 | $14.49 |
| March 2015 | $14.23 | $15.62 |
| February 2015 | $12.71 | $13.95 |
| January 2015 | $11.33 | $12.46 |
| December 2014 | $15.05 | $16.55 |
| November 2014 | $15.97 | $17.57 |
| October 2014 | $14.29 | $15.74 |
| September 2014 | $13.56 | $14.94 |
| August 2014 | $16.11 | $17.75 |
| July 2014 | $14.77 | $16.30 |
| June 2014 | $16.93 | $18.68 |
| May 2014 | $14.94 | $16.48 |
| April 2014 | $14.96 | $16.51 |
| March 2014 | $15.38 | $16.99 |
| February 2014 | $18.46 | $20.40 |
| January 2014 | $17.48 | $19.34 |
| December 2013 | $16.52 | $18.28 |
| November 2013 | $15.84 | $17.53 |
| October 2013 | $15.31 | $16.97 |
| September 2013 | $16.26 | $18.02 |
| August 2013 | $14.47 | $16.03 |
| July 2013 | $16.02 | $17.75 |
| June 2013 | $17.69 | $19.63 |
| May 2013 | $19.97 | $22.16 |
| April 2013 | $20.31 | $22.54 |
| March 2013 | $19.60 | $21.77 |
| February 2013 | $16.82 | $18.69 |
| January 2013 | $17.14 | $19.07 |
| December 2012 | $14.20 | $15.80 |
| November 2012 | $12.91 | $14.36 |
| October 2012 | $14.36 | $15.98 |
| September 2012 | $12.88 | $14.35 |
| August 2012 | $9.91 | $11.04 |
| July 2012 | $8.29 | $9.24 |
| June 2012 | $8.77 | $9.80 |
| May 2012 | $6.49 | $7.25 |
| April 2012 | $7.75 | $8.68 |
| March 2012 | $7.94 | $8.90 |
| February 2012 | $10.19 | $11.42 |
| January 2012 | $8 | $9.02 |
| December 2011 | $5.96 | $6.72 |
| November 2011 | $6.52 | $7.35 |
| October 2011 | $6.12 | $6.97 |
| September 2011 | $5.15 | $5.86 |
| August 2011 | $5.79 | $6.59 |
| July 2011 | $7.41 | $8.49 |
| June 2011 | $8.53 | $9.78 |
| May 2011 | $10.71 | $12.28 |
| April 2011 | $10.25 | $11.81 |
| March 2011 | $10.79 | $12.44 |
| February 2011 | $11.50 | $13.25 |
| January 2011 | $12.82 | $14.84 |
| December 2010 | $11.66 | $13.49 |
| November 2010 | $9.76 | $11.30 |
| October 2010 | $9.03 | $10.51 |
| September 2010 | $9.73 | $11.33 |
| August 2010 | $8.85 | $10.31 |
| July 2010 | $9.72 | $11.38 |
| June 2010 | $9.40 | $11 |
| May 2010 | $12.37 | $14.48 |
| April 2010 | $15.78 | $18.53 |
| March 2010 | $14.26 | $16.75 |
| February 2010 | $13.86 | $16.28 |
| January 2010 | $12.96 | $15.28 |
| December 2009 | $11.60 | $13.68 |
| November 2009 | $11.49 | $13.55 |
| October 2009 | $11.97 | $14.18 |
| September 2009 | $14.02 | $16.61 |
| August 2009 | $15.37 | $18.21 |
| July 2009 | $14.04 | $16.69 |
| June 2009 | $11.51 | $13.68 |
| May 2009 | $12.62 | $15 |
| April 2009 | $15.15 | $18.07 |
| March 2009 | $11.05 | $13.18 |
| February 2009 | $7.46 | $8.90 |
| January 2009 | $8.90 | $10.67 |
| December 2008 | $11.36 | $13.62 |
| November 2008 | $9.70 | $11.63 |
| October 2008 | $13.85 | $16.69 |
| September 2008 | $16.34 | $19.68 |
| August 2008 | $17.26 | $20.80 |
| July 2008 | $14.60 | $17.59 |
| June 2008 | $13.83 | $16.93 |
| May 2008 | $16.75 | $20.51 |
| April 2008 | $18.20 | $22.50 |
| March 2008 | $20 | $24.73 |
| February 2008 | $19.35 | $23.93 |
| January 2008 | $22.03 | $27.50 |
| December 2007 | $17.30 | $21.60 |
| November 2007 | $16.73 | $20.89 |
| October 2007 | $21.92 | $27.64 |
| September 2007 | $19.87 | $25.06 |
| August 2007 | $24.06 | $30.34 |
| July 2007 | $25.03 | $31.81 |
| June 2007 | $30.98 | $39.37 |
| May 2007 | $36.11 | $45.89 |
| April 2007 | $34.51 | $44.11 |
| March 2007 | $33.38 | $42.67 |
| February 2007 | $38.75 | $49.53 |
| January 2007 | $42.23 | $54.22 |
| December 2006 | $39.94 | $51.28 |
| November 2006 | $40.26 | $51.69 |
| October 2006 | $34.80 | $44.94 |
| September 2006 | $33.92 | $43.80 |
| August 2006 | $33.11 | $42.76 |
| July 2006 | $32.75 | $42.52 |
| June 2006 | $35.32 | $45.85 |
| May 2006 | $39.44 | $51.20 |
| April 2006 | $47.23 | $61.57 |
| March 2006 | $49.84 | $64.98 |
| February 2006 | $51.41 | $67.03 |
| January 2006 | $58.24 | $76.20 |
| December 2005 | $55.54 | $72.66 |
| November 2005 | $53.33 | $69.77 |
| October 2005 | $49.81 | $65.35 |
| September 2005 | $55.79 | $73.20 |
| August 2005 | $56.55 | $74.20 |
| July 2005 | $62.27 | $81.91 |
| June 2005 | $57.95 | $76.23 |
| May 2005 | $51.34 | $67.54 |
| April 2005 | $43.19 | $57 |
| March 2005 | $44.50 | $117.46 |
| February 2005 | $47.28 | $124.80 |
| January 2005 | $41.03 | $108.65 |
| December 2004 | $39.43 | $104.40 |
| November 2004 | $33.19 | $87.89 |
| October 2004 | $30.97 | $82.25 |
| September 2004 | $31.81 | $84.49 |
| August 2004 | $25.90 | $68.77 |
| July 2004 | $24.02 | $64.05 |
| June 2004 | $25.74 | $68.63 |
| May 2004 | $24.71 | $65.88 |
| April 2004 | $25.75 | $68.93 |
| March 2004 | $30.18 | $80.80 |
| February 2004 | $27.03 | $72.35 |
| January 2004 | $25.14 | $67.54 |
| December 2003 | $26.99 | $72.52 |
| November 2003 | $25.64 | $68.88 |
| October 2003 | $25.47 | $68.49 |
| September 2003 | $22.18 | $59.66 |
| August 2003 | $21.28 | $57.22 |
| July 2003 | $21.02 | $56.61 |
| June 2003 | $23.02 | $61.98 |
| May 2003 | $23.21 | $62.50 |
| April 2003 | $18.27 | $49.27 |
| March 2003 | $16.85 | $45.45 |
| February 2003 | $17.39 | $46.90 |
| January 2003 | $16.55 | $44.71 |
| December 2002 | $15.86 | $42.85 |
| November 2002 | $16.54 | $44.69 |
| October 2002 | $17.44 | $47.20 |
| September 2002 | $18.05 | $48.84 |
| August 2002 | $17.72 | $47.95 |
| July 2002 | $17.05 | $46.21 |
| June 2002 | $19.01 | $51.51 |
| May 2002 | $19.01 | $51.53 |
| April 2002 | $18.37 | $49.85 |
| March 2002 | $15.99 | $43.40 |
| February 2002 | $16.08 | $43.65 |
| January 2002 | $15.84 | $43.06 |
| December 2001 | $14.75 | $40.10 |
| November 2001 | $12.36 | $33.62 |
| October 2001 | $10.84 | $29.55 |
| September 2001 | $10.42 | $28.41 |
| August 2001 | $11.88 | $32.37 |
| July 2001 | $11.92 | $32.59 |
| June 2001 | $11.04 | $30.17 |
| May 2001 | $9.30 | $25.41 |
| April 2001 | $11.03 | $30.22 |
| March 2001 | $11.91 | $32.64 |
| February 2001 | $10.20 | $27.95 |
| January 2001 | $11.66 | $32.01 |
| December 2000 | $12.27 | $33.69 |
| November 2000 | $11.43 | $31.38 |
| October 2000 | $10.81 | $29.75 |
| September 2000 | $9.79 | $26.94 |
| August 2000 | $9.02 | $24.81 |
| July 2000 | $7.08 | $19.56 |
| June 2000 | $7.18 | $19.81 |
| May 2000 | $6.29 | $17.37 |
| April 2000 | $6.94 | $19.25 |
| March 2000 | $7.73 | $21.44 |
| February 2000 | $6.90 | $19.12 |
| January 2000 | $7.80 | $21.69 |
| December 1999 | $8.70 | $24.19 |
| November 1999 | $7.95 | $22.12 |
| October 1999 | $7.19 | $20.06 |
| September 1999 | $7.39 | $20.62 |
| August 1999 | $7.32 | $20.44 |
| July 1999 | $7.43 | $20.81 |
| June 1999 | $8.88 | $24.88 |
| May 1999 | $8.61 | $24.12 |
| April 1999 | $8.66 | $24.31 |
| March 1999 | $8.03 | $22.56 |
| February 1999 | $8.01 | $22.50 |
| January 1999 | $10 | $28.19 |
| December 1998 | $10.20 | $28.75 |
| November 1998 | $8.94 | $25.19 |
| October 1998 | $10.11 | $28.56 |
| September 1998 | $8.30 | $23.44 |
| August 1998 | $7.57 | $21.38 |
| July 1998 | $9.86 | $27.94 |
| June 1998 | $11.16 | $31.62 |
| May 1998 | $9.07 | $25.69 |
| April 1998 | $10.30 | $29.25 |
| March 1998 | $11.51 | $32.69 |
| February 1998 | $9.15 | $26 |
| January 1998 | $9.04 | $25.75 |
| December 1997 | $7.88 | $22.44 |
| November 1997 | $7.61 | $21.69 |
| October 1997 | $7.46 | $21.31 |
| September 1997 | $7.59 | $21.69 |
| August 1997 | $7 | $20 |
| July 1997 | $7.45 | $21.38 |
| June 1997 | $6.12 | $17.56 |
| May 1997 | $5.27 | $15.12 |
| April 1997 | $4.85 | $14 |
| March 1997 | $4.59 | $13.25 |
| February 1997 | $4.90 | $14.12 |
| January 1997 | $4.87 | $14.12 |
| December 1996 | $4.44 | $12.88 |
| November 1996 | $4.44 | $12.88 |
| October 1996 | $4.11 | $12 |
| September 1996 | $4.46 | $13 |
| August 1996 | $4.20 | $12.25 |
| July 1996 | $4.05 | $11.88 |
| June 1996 | $4.94 | $14.50 |
| May 1996 | $5.07 | $14.88 |
| April 1996 | $4.79 | $14.12 |
| March 1996 | $5.42 | $16 |
| February 1996 | $5.21 | $15.38 |
| January 1996 | $5.40 | $16 |
| December 1995 | $5.02 | $14.88 |
| November 1995 | $4.39 | $13 |
| October 1995 | $3.90 | $11.62 |
| September 1995 | $4.24 | $12.62 |
| August 1995 | $4.49 | $13.38 |
| July 1995 | $4.80 | $14.38 |
| June 1995 | $4.84 | $14.50 |
| May 1995 | $4.71 | $14.12 |
| April 1995 | $4.36 | $13.12 |
| March 1995 | $3.94 | $11.88 |
| February 1995 | $4.85 | $14.62 |
| January 1995 | $4.33 | $13.12 |
| December 1994 | $4.25 | $12.88 |
| November 1994 | $4.21 | $12.75 |
| October 1994 | $4.27 | $13 |
| September 1994 | $4.47 | $13.62 |
| August 1994 | $5.09 | $15.50 |
| July 1994 | $4.94 | $15.12 |
| June 1994 | $4.37 | $13.38 |
| May 1994 | $5.31 | $16.25 |
| April 1994 | $5.89 | $18.12 |
| March 1994 | $6.50 | $20 |
| February 1994 | $6.71 | $20.62 |
| January 1994 | $7.54 | $23.25 |
| December 1993 | $7.70 | $23.75 |
| November 1993 | $6.52 | $20.12 |
| October 1993 | $6.38 | $19.75 |
| September 1993 | $6.30 | $19.50 |
| August 1993 | $6.70 | $20.75 |
| July 1993 | $6.35 | $19.75 |
| June 1993 | $5.99 | $18.62 |
| May 1993 | $5.63 | $17.50 |
| April 1993 | $5.36 | $16.75 |
| March 1993 | $5.77 | $18 |
| February 1993 | $5.97 | $18.62 |
| January 1993 | $5.54 | $17.38 |
| December 1992 | $5.18 | $16.25 |
| November 1992 | $4.94 | $15.50 |
| October 1992 | $4.64 | $14.62 |
| September 1992 | $4.05 | $12.75 |
| August 1992 | $3.81 | $12 |
| July 1992 | $4.86 | $15.38 |
| June 1992 | $4.50 | $14.25 |
| May 1992 | $4.74 | $15 |
| April 1992 | $5.58 | $17.75 |
| March 1992 | $6.02 | $19.12 |
| February 1992 | $6.56 | $20.88 |
| January 1992 | $6.98 | $22.25 |
| December 1991 | $5.64 | $18 |
| November 1991 | $4.19 | $13.38 |
| October 1991 | $4.01 | $12.88 |
| September 1991 | $3.97 | $12.75 |
| August 1991 | $3.58 | $11.50 |
| July 1991 | $3.56 | $11.50 |
| June 1991 | $4.18 | $13.50 |
| May 1991 | $5.07 | $16.38 |
| April 1991 | $4.89 | $15.88 |
| March 1991 | $4.39 | $14.25 |
| February 1991 | $4.08 | $13.25 |
| January 1991 | $3.64 | $11.88 |
| December 1990 | $2.83 | $9.25 |
| November 1990 | $2.14 | $7 |
| October 1990 | $1.74 | $5.75 |
| September 1990 | $2.04 | $6.75 |
| August 1990 | $2.27 | $7.50 |
| July 1990 | $3.11 | $10.38 |
| June 1990 | $3.60 | $12 |
| May 1990 | $3.60 | $12 |
| April 1990 | $3.28 | $11 |
| March 1990 | $3.80 | $12.75 |
| February 1990 | $3.43 | $11.50 |
| January 1990 | $3.67 | $12.38 |
| December 1989 | $4.04 | $13.62 |
| November 1989 | $4.11 | $13.88 |
| October 1989 | $4.31 | $14.62 |
| September 1989 | $5.75 | $19.50 |
| August 1989 | $5.24 | $17.75 |
| July 1989 | $5.07 | $17.25 |
| June 1989 | $5 | $17 |
| May 1989 | $4.63 | $15.75 |
| April 1989 | $3.58 | $12.25 |
| March 1989 | $3.03 | $10.38 |
| February 1989 | $3.16 | $15.12 |
| January 1989 | $3.01 | $14.50 |
| December 1988 | $2.70 | $13 |
| November 1988 | $2.41 | $11.62 |
| October 1988 | $2.06 | $10 |
| September 1988 | $2.11 | $10.25 |
| August 1988 | $2.01 | $9.75 |
| July 1988 | $2.24 | $10.88 |
| June 1988 | $2.42 | $11.75 |
| May 1988 | $2.06 | $10 |
| April 1988 | $2.06 | $10 |
| March 1988 | $1.96 | $9.50 |
| February 1988 | $2.06 | $10 |
| January 1988 | $1.94 | $9.50 |
| December 1987 | $1.69 | $8.25 |
| November 1987 | $1.61 | $7.88 |
| October 1987 | $1.69 | $8.25 |
| September 1987 | $2.66 | $13 |
| August 1987 | $2.63 | $12.88 |
| July 1987 | $2.42 | $11.88 |
| June 1987 | $2.39 | $11.75 |
| May 1987 | $2.39 | $11.75 |
| April 1987 | $2.91 | $14.38 |
| March 1987 | $3.52 | $17.38 |
| February 1987 | $2.41 | $11.88 |
| January 1987 | $2.32 | $11.50 |
| December 1986 | $2.20 | $10.88 |
| November 1986 | $1.92 | $9.50 |
| October 1986 | $2.32 | $11.50 |
| September 1986 | $2.47 | $12.25 |
| August 1986 | $2.60 | $12.88 |
KBH
Price: $64.27
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.56%
Payout Ratio: 11.38%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 7.34 USD
P/E Ratio: 8.66
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 1.2 million
Ebitda: 135.5 millionMarket Capitalization: 4.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 29.24%
DGR5: 30.00%
DGR10: 28.27%
DGR20: 19.40%