KB Home ( KBH) - Price History
Monthly price history for KBH (KB Home)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $47.66 | $47.66 |
| September 2026 | $46.47 | $46.47 |
| August 2026 | $53.30 | $53.30 |
| July 2026 | $54.74 | $54.97 |
| June 2026 | $62.32 | $62.59 |
| May 2026 | $48.65 | $48.86 |
| April 2026 | $52.50 | $52.99 |
| March 2026 | $51.27 | $51.75 |
| February 2026 | $62.99 | $63.58 |
| January 2026 | $56.78 | $57.54 |
| December 2025 | $55.66 | $56.41 |
| November 2025 | $63.48 | $64.33 |
| October 2025 | $61.34 | $62.42 |
| September 2025 | $62.54 | $63.64 |
| August 2025 | $62.45 | $63.55 |
| July 2025 | $54.07 | $55.26 |
| June 2025 | $51.83 | $52.97 |
| May 2025 | $50.47 | $51.58 |
| April 2025 | $52.62 | $54.03 |
| March 2025 | $56.60 | $58.12 |
| February 2025 | $59.41 | $61 |
| January 2025 | $65.11 | $67.10 |
| December 2024 | $63.77 | $65.72 |
| November 2024 | $80.28 | $82.74 |
| October 2024 | $75.93 | $78.50 |
| September 2024 | $82.88 | $85.69 |
| August 2024 | $80.97 | $83.71 |
| July 2024 | $82.99 | $86.08 |
| June 2024 | $67.66 | $70.18 |
| May 2024 | $68.06 | $70.60 |
| April 2024 | $62.21 | $64.76 |
| March 2024 | $68.09 | $70.88 |
| February 2024 | $63.82 | $66.43 |
| January 2024 | $57.05 | $59.59 |
| December 2023 | $59.80 | $62.46 |
| November 2023 | $49.88 | $52.10 |
| October 2023 | $42.15 | $44.20 |
| September 2023 | $44.14 | $46.28 |
| August 2023 | $48.45 | $50.80 |
| July 2023 | $51.28 | $53.97 |
| June 2023 | $49.14 | $51.71 |
| May 2023 | $41.17 | $43.33 |
| April 2023 | $41.50 | $43.82 |
| March 2023 | $38.05 | $40.18 |
| February 2023 | $33.40 | $35.27 |
| January 2023 | $36.27 | $38.45 |
| December 2022 | $30.04 | $31.85 |
| November 2022 | $29.61 | $31.39 |
| October 2022 | $27.04 | $28.82 |
| September 2022 | $24.32 | $25.92 |
| August 2022 | $26.88 | $28.65 |
| July 2022 | $30.48 | $32.64 |
| June 2022 | $26.57 | $28.46 |
| May 2022 | $32.20 | $34.49 |
| April 2022 | $30.14 | $32.43 |
| March 2022 | $30.10 | $32.38 |
| February 2022 | $35.89 | $38.61 |
| January 2022 | $39.13 | $42.25 |
| December 2021 | $41.43 | $44.73 |
| November 2021 | $37.04 | $39.99 |
| October 2021 | $37.05 | $40.15 |
| September 2021 | $35.92 | $38.92 |
| August 2021 | $39.71 | $43.03 |
| July 2021 | $39.03 | $42.44 |
| June 2021 | $37.45 | $40.72 |
| May 2021 | $43.05 | $46.81 |
| April 2021 | $44.22 | $48.23 |
| March 2021 | $42.66 | $46.53 |
| February 2021 | $37.02 | $40.38 |
| January 2021 | $38.04 | $41.64 |
| December 2020 | $30.62 | $33.52 |
| November 2020 | $32.16 | $35.20 |
| October 2020 | $29.32 | $32.25 |
| September 2020 | $34.90 | $38.39 |
| August 2020 | $32.51 | $35.76 |
| July 2020 | $30.50 | $33.64 |
| June 2020 | $27.81 | $30.68 |
| May 2020 | $29.99 | $33.08 |
| April 2020 | $23.71 | $26.24 |
| March 2020 | $16.35 | $18.10 |
| February 2020 | $29.44 | $32.59 |
| January 2020 | $33.84 | $37.55 |
| December 2019 | $30.89 | $34.27 |
| November 2019 | $31.17 | $34.58 |
| October 2019 | $32.08 | $35.69 |
| September 2019 | $30.56 | $34 |
| August 2019 | $25.25 | $28.09 |
| July 2019 | $23.61 | $26.27 |
| June 2019 | $23.05 | $25.73 |
| May 2019 | $22.51 | $25.13 |
| April 2019 | $23.19 | $25.91 |
| March 2019 | $21.63 | $24.17 |
| February 2019 | $20.42 | $22.81 |
| January 2019 | $19.14 | $21.41 |
| December 2018 | $17.08 | $19.10 |
| November 2018 | $18.87 | $21.11 |
| October 2018 | $17.83 | $19.97 |
| September 2018 | $21.35 | $23.91 |
| August 2018 | $22.19 | $24.85 |
| July 2018 | $21.18 | $23.75 |
| June 2018 | $24.30 | $27.24 |
| May 2018 | $23.50 | $26.34 |
| April 2018 | $23.66 | $26.55 |
| March 2018 | $25.35 | $28.45 |
| February 2018 | $24.73 | $27.75 |
| January 2018 | $28.07 | $31.52 |
| December 2017 | $28.45 | $31.95 |
| November 2017 | $27.92 | $31.36 |
| October 2017 | $24.40 | $27.43 |
| September 2017 | $21.46 | $24.12 |
| August 2017 | $19.04 | $21.40 |
| July 2017 | $20.37 | $22.92 |
| June 2017 | $21.30 | $23.97 |
| May 2017 | $18.64 | $20.98 |
| April 2017 | $18.28 | $20.60 |
| March 2017 | $17.65 | $19.88 |
| February 2017 | $15.76 | $17.75 |
| January 2017 | $14.52 | $16.38 |
| December 2016 | $14.01 | $15.81 |
| November 2016 | $14.04 | $15.84 |
| October 2016 | $12.86 | $14.54 |
| September 2016 | $14.26 | $16.12 |
| August 2016 | $13.89 | $15.70 |
| July 2016 | $13.87 | $15.70 |
| June 2016 | $13.44 | $15.21 |
| May 2016 | $12.31 | $13.94 |
| April 2016 | $11.96 | $13.57 |
| March 2016 | $12.59 | $14.28 |
| February 2016 | $10.76 | $12.20 |
| January 2016 | $9.55 | $10.86 |
| December 2015 | $10.85 | $12.33 |
| November 2015 | $12.40 | $14.09 |
| October 2015 | $11.50 | $13.10 |
| September 2015 | $11.90 | $13.55 |
| August 2015 | $12.86 | $14.65 |
| July 2015 | $14.01 | $15.98 |
| June 2015 | $14.55 | $16.60 |
| May 2015 | $12.96 | $14.78 |
| April 2015 | $12.68 | $14.49 |
| March 2015 | $13.67 | $15.62 |
| February 2015 | $12.21 | $13.95 |
| January 2015 | $10.88 | $12.46 |
| December 2014 | $14.45 | $16.55 |
| November 2014 | $15.34 | $17.57 |
| October 2014 | $13.72 | $15.74 |
| September 2014 | $13.03 | $14.94 |
| August 2014 | $15.48 | $17.75 |
| July 2014 | $14.19 | $16.30 |
| June 2014 | $16.26 | $18.68 |
| May 2014 | $14.35 | $16.48 |
| April 2014 | $14.38 | $16.51 |
| March 2014 | $14.77 | $16.99 |
| February 2014 | $17.73 | $20.40 |
| January 2014 | $16.79 | $19.34 |
| December 2013 | $15.87 | $18.28 |
| November 2013 | $15.22 | $17.53 |
| October 2013 | $14.71 | $16.97 |
| September 2013 | $15.62 | $18.02 |
| August 2013 | $13.90 | $16.03 |
| July 2013 | $15.39 | $17.75 |
| June 2013 | $16.99 | $19.63 |
| May 2013 | $19.18 | $22.16 |
| April 2013 | $19.51 | $22.54 |
| March 2013 | $18.82 | $21.77 |
| February 2013 | $16.16 | $18.69 |
| January 2013 | $16.47 | $19.07 |
| December 2012 | $13.64 | $15.80 |
| November 2012 | $12.40 | $14.36 |
| October 2012 | $13.80 | $15.98 |
| September 2012 | $12.37 | $14.35 |
| August 2012 | $9.52 | $11.04 |
| July 2012 | $7.97 | $9.24 |
| June 2012 | $8.43 | $9.80 |
| May 2012 | $6.23 | $7.25 |
| April 2012 | $7.44 | $8.68 |
| March 2012 | $7.63 | $8.90 |
| February 2012 | $9.79 | $11.42 |
| January 2012 | $7.68 | $9.02 |
| December 2011 | $5.72 | $6.72 |
| November 2011 | $6.26 | $7.35 |
| October 2011 | $5.88 | $6.97 |
| September 2011 | $4.95 | $5.86 |
| August 2011 | $5.56 | $6.59 |
| July 2011 | $7.11 | $8.49 |
| June 2011 | $8.19 | $9.78 |
| May 2011 | $10.29 | $12.28 |
| April 2011 | $9.84 | $11.81 |
| March 2011 | $10.37 | $12.44 |
| February 2011 | $11.04 | $13.25 |
| January 2011 | $12.31 | $14.84 |
| December 2010 | $11.19 | $13.49 |
| November 2010 | $9.38 | $11.30 |
| October 2010 | $8.67 | $10.51 |
| September 2010 | $9.34 | $11.33 |
| August 2010 | $8.50 | $10.31 |
| July 2010 | $9.34 | $11.38 |
| June 2010 | $9.02 | $11 |
| May 2010 | $11.88 | $14.48 |
| April 2010 | $15.15 | $18.53 |
| March 2010 | $13.70 | $16.75 |
| February 2010 | $13.31 | $16.28 |
| January 2010 | $12.44 | $15.28 |
| December 2009 | $11.14 | $13.68 |
| November 2009 | $11.03 | $13.55 |
| October 2009 | $11.50 | $14.18 |
| September 2009 | $13.47 | $16.61 |
| August 2009 | $14.76 | $18.21 |
| July 2009 | $13.48 | $16.69 |
| June 2009 | $11.05 | $13.68 |
| May 2009 | $12.12 | $15 |
| April 2009 | $14.55 | $18.07 |
| March 2009 | $10.61 | $13.18 |
| February 2009 | $7.16 | $8.90 |
| January 2009 | $8.54 | $10.67 |
| December 2008 | $10.90 | $13.62 |
| November 2008 | $9.31 | $11.63 |
| October 2008 | $13.30 | $16.69 |
| September 2008 | $15.68 | $19.68 |
| August 2008 | $16.58 | $20.80 |
| July 2008 | $14.02 | $17.59 |
| June 2008 | $13.28 | $16.93 |
| May 2008 | $16.08 | $20.51 |
| April 2008 | $17.47 | $22.50 |
| March 2008 | $19.20 | $24.73 |
| February 2008 | $18.58 | $23.93 |
| January 2008 | $21.15 | $27.50 |
| December 2007 | $16.61 | $21.60 |
| November 2007 | $16.06 | $20.89 |
| October 2007 | $21.04 | $27.64 |
| September 2007 | $19.08 | $25.06 |
| August 2007 | $23.10 | $30.34 |
| July 2007 | $24.03 | $31.81 |
| June 2007 | $29.74 | $39.37 |
| May 2007 | $34.67 | $45.89 |
| April 2007 | $33.13 | $44.11 |
| March 2007 | $32.05 | $42.67 |
| February 2007 | $37.20 | $49.53 |
| January 2007 | $40.54 | $54.22 |
| December 2006 | $38.34 | $51.28 |
| November 2006 | $38.65 | $51.69 |
| October 2006 | $33.41 | $44.94 |
| September 2006 | $32.56 | $43.80 |
| August 2006 | $31.79 | $42.76 |
| July 2006 | $31.44 | $42.52 |
| June 2006 | $33.90 | $45.85 |
| May 2006 | $37.86 | $51.20 |
| April 2006 | $45.34 | $61.57 |
| March 2006 | $47.85 | $64.98 |
| February 2006 | $49.36 | $67.03 |
| January 2006 | $55.92 | $76.20 |
| December 2005 | $53.32 | $72.66 |
| November 2005 | $51.20 | $69.77 |
| October 2005 | $47.82 | $65.35 |
| September 2005 | $53.56 | $73.20 |
| August 2005 | $54.29 | $74.20 |
| July 2005 | $59.78 | $81.91 |
| June 2005 | $55.64 | $76.23 |
| May 2005 | $49.29 | $67.54 |
| April 2005 | $41.47 | $57 |
| March 2005 | $42.73 | $117.46 |
| February 2005 | $45.40 | $124.80 |
| January 2005 | $39.40 | $108.65 |
| December 2004 | $37.85 | $104.40 |
| November 2004 | $31.87 | $87.89 |
| October 2004 | $29.73 | $82.25 |
| September 2004 | $30.54 | $84.49 |
| August 2004 | $24.86 | $68.77 |
| July 2004 | $23.06 | $64.05 |
| June 2004 | $24.71 | $68.63 |
| May 2004 | $23.72 | $65.88 |
| April 2004 | $24.72 | $68.93 |
| March 2004 | $28.98 | $80.80 |
| February 2004 | $25.95 | $72.35 |
| January 2004 | $24.14 | $67.54 |
| December 2003 | $25.92 | $72.52 |
| November 2003 | $24.62 | $68.88 |
| October 2003 | $24.45 | $68.49 |
| September 2003 | $21.30 | $59.66 |
| August 2003 | $20.43 | $57.22 |
| July 2003 | $20.18 | $56.61 |
| June 2003 | $22.10 | $61.98 |
| May 2003 | $22.28 | $62.50 |
| April 2003 | $17.54 | $49.27 |
| March 2003 | $16.18 | $45.45 |
| February 2003 | $16.70 | $46.90 |
| January 2003 | $15.89 | $44.71 |
| December 2002 | $15.23 | $42.85 |
| November 2002 | $15.88 | $44.69 |
| October 2002 | $16.75 | $47.20 |
| September 2002 | $17.33 | $48.84 |
| August 2002 | $17.01 | $47.95 |
| July 2002 | $16.37 | $46.21 |
| June 2002 | $18.25 | $51.51 |
| May 2002 | $18.25 | $51.53 |
| April 2002 | $17.63 | $49.85 |
| March 2002 | $15.35 | $43.40 |
| February 2002 | $15.44 | $43.65 |
| January 2002 | $15.20 | $43.06 |
| December 2001 | $14.16 | $40.10 |
| November 2001 | $11.87 | $33.62 |
| October 2001 | $10.38 | $29.55 |
| September 2001 | $9.98 | $28.41 |
| August 2001 | $11.37 | $32.37 |
| July 2001 | $11.42 | $32.59 |
| June 2001 | $10.57 | $30.17 |
| May 2001 | $8.90 | $25.41 |
| April 2001 | $10.56 | $30.22 |
| March 2001 | $11.41 | $32.64 |
| February 2001 | $9.77 | $27.95 |
| January 2001 | $11.17 | $32.01 |
| December 2000 | $11.75 | $33.69 |
| November 2000 | $10.94 | $31.38 |
| October 2000 | $10.35 | $29.75 |
| September 2000 | $9.37 | $26.94 |
| August 2000 | $8.63 | $24.81 |
| July 2000 | $6.79 | $19.56 |
| June 2000 | $6.87 | $19.80 |
| May 2000 | $6.03 | $17.38 |
| April 2000 | $6.65 | $19.25 |
| March 2000 | $7.41 | $21.44 |
| February 2000 | $6.61 | $19.12 |
| January 2000 | $7.47 | $21.69 |
| December 1999 | $8.33 | $24.19 |
| November 1999 | $7.62 | $22.12 |
| October 1999 | $6.89 | $20.06 |
| September 1999 | $7.08 | $20.62 |
| August 1999 | $7.02 | $20.44 |
| July 1999 | $7.12 | $20.81 |
| June 1999 | $8.51 | $24.88 |
| May 1999 | $8.25 | $24.12 |
| April 1999 | $8.29 | $24.31 |
| March 1999 | $7.69 | $22.56 |
| February 1999 | $7.67 | $22.50 |
| January 1999 | $9.58 | $28.19 |
| December 1998 | $9.77 | $28.75 |
| November 1998 | $8.56 | $25.19 |
| October 1998 | $9.68 | $28.56 |
| September 1998 | $7.95 | $23.44 |
| August 1998 | $7.25 | $21.38 |
| July 1998 | $9.45 | $27.94 |
| June 1998 | $10.69 | $31.62 |
| May 1998 | $8.69 | $25.69 |
| April 1998 | $9.86 | $29.25 |
| March 1998 | $11.02 | $32.69 |
| February 1998 | $8.77 | $26 |
| January 1998 | $8.66 | $25.75 |
| December 1997 | $7.54 | $22.44 |
| November 1997 | $7.29 | $21.69 |
| October 1997 | $7.14 | $21.31 |
| September 1997 | $7.27 | $21.69 |
| August 1997 | $6.70 | $20 |
| July 1997 | $7.14 | $21.38 |
| June 1997 | $5.86 | $17.56 |
| May 1997 | $5.05 | $15.12 |
| April 1997 | $4.65 | $14 |
| March 1997 | $4.40 | $13.25 |
| February 1997 | $4.69 | $14.12 |
| January 1997 | $4.66 | $14.12 |
| December 1996 | $4.25 | $12.88 |
| November 1996 | $4.25 | $12.88 |
| October 1996 | $3.89 | $12 |
| September 1996 | $4.22 | $13 |
| August 1996 | $3.97 | $12.25 |
| July 1996 | $3.78 | $11.88 |
| June 1996 | $4.62 | $14.50 |
| May 1996 | $4.74 | $14.88 |
| April 1996 | $4.48 | $14.12 |
| March 1996 | $5.07 | $16 |
| February 1996 | $4.88 | $15.38 |
| January 1996 | $5.05 | $16 |
| December 1995 | $4.70 | $14.88 |
| November 1995 | $4.10 | $13 |
| October 1995 | $3.60 | $11.62 |
| September 1995 | $3.91 | $12.62 |
| August 1995 | $4.15 | $13.38 |
| July 1995 | $4.38 | $14.38 |
| June 1995 | $4.42 | $14.50 |
| May 1995 | $4.31 | $14.12 |
| April 1995 | $3.94 | $13.12 |
| March 1995 | $3.57 | $11.88 |
| February 1995 | $4.39 | $14.62 |
| January 1995 | $3.92 | $13.12 |
| December 1994 | $3.85 | $12.88 |
| November 1994 | $3.81 | $12.75 |
| October 1994 | $3.86 | $13 |
| September 1994 | $4.05 | $13.62 |
| August 1994 | $4.60 | $15.50 |
| July 1994 | $4.47 | $15.12 |
| June 1994 | $3.95 | $13.38 |
| May 1994 | $4.80 | $16.25 |
| April 1994 | $5.33 | $18.12 |
| March 1994 | $5.88 | $20 |
| February 1994 | $6.07 | $20.62 |
| January 1994 | $6.82 | $23.25 |
| December 1993 | $6.96 | $23.75 |
| November 1993 | $5.90 | $20.12 |
| October 1993 | $5.77 | $19.75 |
| September 1993 | $5.70 | $19.50 |
| August 1993 | $6.06 | $20.75 |
| July 1993 | $5.75 | $19.75 |
| June 1993 | $5.42 | $18.62 |
| May 1993 | $5.09 | $17.50 |
| April 1993 | $4.86 | $16.75 |
| March 1993 | $5.22 | $18 |
| February 1993 | $5.40 | $18.62 |
| January 1993 | $5.02 | $17.38 |
| December 1992 | $4.69 | $16.25 |
| November 1992 | $4.47 | $15.50 |
| October 1992 | $4.20 | $14.62 |
| September 1992 | $3.66 | $12.75 |
| August 1992 | $3.45 | $12 |
| July 1992 | $4.39 | $15.38 |
| June 1992 | $4.07 | $14.25 |
| May 1992 | $4.29 | $15 |
| April 1992 | $5.05 | $17.75 |
| March 1992 | $5.44 | $19.12 |
| February 1992 | $5.94 | $20.88 |
| January 1992 | $6.31 | $22.25 |
| December 1991 | $5.11 | $18 |
| November 1991 | $3.79 | $13.38 |
| October 1991 | $3.63 | $12.88 |
| September 1991 | $3.60 | $12.75 |
| August 1991 | $3.24 | $11.50 |
| July 1991 | $3.22 | $11.50 |
| June 1991 | $3.78 | $13.50 |
| May 1991 | $4.59 | $16.38 |
| April 1991 | $4.43 | $15.88 |
| March 1991 | $3.98 | $14.25 |
| February 1991 | $3.70 | $13.25 |
| January 1991 | $3.29 | $11.88 |
| December 1990 | $2.56 | $9.25 |
| November 1990 | $1.94 | $7 |
| October 1990 | $1.57 | $5.75 |
| September 1990 | $1.85 | $6.75 |
| August 1990 | $2.05 | $7.50 |
| July 1990 | $2.82 | $10.38 |
| June 1990 | $3.26 | $12 |
| May 1990 | $3.26 | $12 |
| April 1990 | $2.97 | $11 |
| March 1990 | $3.44 | $12.75 |
| February 1990 | $3.10 | $11.50 |
| January 1990 | $3.32 | $12.38 |
| December 1989 | $3.66 | $13.62 |
| November 1989 | $3.72 | $13.88 |
| October 1989 | $3.90 | $14.62 |
| September 1989 | $5.20 | $19.50 |
| August 1989 | $4.74 | $17.75 |
| July 1989 | $4.59 | $17.25 |
| June 1989 | $4.52 | $17 |
| May 1989 | $4.19 | $15.75 |
| April 1989 | $3.24 | $12.25 |
| March 1989 | $2.74 | $10.38 |
| February 1989 | $2.86 | $15.12 |
| January 1989 | $2.72 | $14.50 |
| December 1988 | $2.44 | $13 |
| November 1988 | $2.18 | $11.62 |
| October 1988 | $1.86 | $10 |
| September 1988 | $1.91 | $10.25 |
| August 1988 | $1.82 | $9.75 |
| July 1988 | $2 | $10.88 |
| June 1988 | $2.16 | $11.75 |
| May 1988 | $1.84 | $10 |
| April 1988 | $1.81 | $10 |
| March 1988 | $1.72 | $9.50 |
| February 1988 | $1.81 | $10 |
| January 1988 | $1.71 | $9.50 |
| December 1987 | $1.48 | $8.25 |
| November 1987 | $1.42 | $7.88 |
| October 1987 | $1.46 | $8.25 |
| September 1987 | $2.31 | $13 |
| August 1987 | $2.29 | $12.88 |
| July 1987 | $2.10 | $11.88 |
| June 1987 | $2.08 | $11.75 |
| May 1987 | $2.08 | $11.75 |
| April 1987 | $2.53 | $14.38 |
| March 1987 | $3.06 | $17.38 |
| February 1987 | $2.09 | $11.88 |
| January 1987 | $2.02 | $11.50 |
| December 1986 | $1.91 | $10.88 |
| November 1986 | $1.66 | $9.50 |
| October 1986 | $2 | $11.50 |
| September 1986 | $2.13 | $12.25 |
| August 1986 | $2.24 | $12.88 |
KBH
Price: $47.66
52 week price:
Dividend Yield: 2.20%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 12.89%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.54 USD
P/E Ratio: 13.53
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Country: United States
Volume: 1.2 million
Ebitda: 135.5 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 19.21%
DGR5: 20.10%
DGR10: 30.00%
DGR20: 16.04%