KB Home ( KBH) - Price History
Monthly price history for KBH (KB Home)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $52.07 | $52.07 |
| May 2026 | $48.86 | $48.86 |
| April 2026 | $52.72 | $52.99 |
| March 2026 | $51.49 | $51.75 |
| February 2026 | $63.26 | $63.58 |
| January 2026 | $57.02 | $57.54 |
| December 2025 | $55.90 | $56.41 |
| November 2025 | $63.74 | $64.33 |
| October 2025 | $61.60 | $62.42 |
| September 2025 | $62.80 | $63.64 |
| August 2025 | $62.72 | $63.55 |
| July 2025 | $54.30 | $55.26 |
| June 2025 | $52.05 | $52.97 |
| May 2025 | $50.68 | $51.58 |
| April 2025 | $52.85 | $54.03 |
| March 2025 | $56.85 | $58.12 |
| February 2025 | $59.66 | $61 |
| January 2025 | $65.39 | $67.10 |
| December 2024 | $64.04 | $65.72 |
| November 2024 | $80.63 | $82.74 |
| October 2024 | $76.25 | $78.50 |
| September 2024 | $83.23 | $85.69 |
| August 2024 | $81.31 | $83.71 |
| July 2024 | $83.34 | $86.08 |
| June 2024 | $67.95 | $70.18 |
| May 2024 | $68.36 | $70.60 |
| April 2024 | $62.48 | $64.76 |
| March 2024 | $68.38 | $70.88 |
| February 2024 | $64.09 | $66.43 |
| January 2024 | $57.30 | $59.59 |
| December 2023 | $60.05 | $62.46 |
| November 2023 | $50.09 | $52.10 |
| October 2023 | $42.33 | $44.20 |
| September 2023 | $44.32 | $46.28 |
| August 2023 | $48.65 | $50.80 |
| July 2023 | $51.50 | $53.97 |
| June 2023 | $49.34 | $51.71 |
| May 2023 | $41.35 | $43.33 |
| April 2023 | $41.67 | $43.82 |
| March 2023 | $38.21 | $40.18 |
| February 2023 | $33.54 | $35.27 |
| January 2023 | $36.42 | $38.45 |
| December 2022 | $30.17 | $31.85 |
| November 2022 | $29.74 | $31.39 |
| October 2022 | $27.16 | $28.82 |
| September 2022 | $24.42 | $25.92 |
| August 2022 | $27 | $28.65 |
| July 2022 | $30.61 | $32.64 |
| June 2022 | $26.69 | $28.46 |
| May 2022 | $32.34 | $34.49 |
| April 2022 | $30.27 | $32.43 |
| March 2022 | $30.23 | $32.38 |
| February 2022 | $36.04 | $38.61 |
| January 2022 | $39.30 | $42.25 |
| December 2021 | $41.60 | $44.73 |
| November 2021 | $37.20 | $39.99 |
| October 2021 | $37.21 | $40.15 |
| September 2021 | $36.07 | $38.92 |
| August 2021 | $39.88 | $43.03 |
| July 2021 | $39.20 | $42.44 |
| June 2021 | $37.61 | $40.72 |
| May 2021 | $43.23 | $46.81 |
| April 2021 | $44.41 | $48.23 |
| March 2021 | $42.84 | $46.53 |
| February 2021 | $37.18 | $40.38 |
| January 2021 | $38.20 | $41.64 |
| December 2020 | $30.75 | $33.52 |
| November 2020 | $32.29 | $35.20 |
| October 2020 | $29.44 | $32.25 |
| September 2020 | $35.05 | $38.39 |
| August 2020 | $32.64 | $35.76 |
| July 2020 | $30.63 | $33.64 |
| June 2020 | $27.93 | $30.68 |
| May 2020 | $30.12 | $33.08 |
| April 2020 | $23.81 | $26.24 |
| March 2020 | $16.42 | $18.10 |
| February 2020 | $29.57 | $32.59 |
| January 2020 | $33.99 | $37.55 |
| December 2019 | $31.02 | $34.27 |
| November 2019 | $31.30 | $34.58 |
| October 2019 | $32.22 | $35.69 |
| September 2019 | $30.69 | $34 |
| August 2019 | $25.36 | $28.09 |
| July 2019 | $23.71 | $26.27 |
| June 2019 | $23.15 | $25.73 |
| May 2019 | $22.61 | $25.13 |
| April 2019 | $23.29 | $25.91 |
| March 2019 | $21.72 | $24.17 |
| February 2019 | $20.50 | $22.81 |
| January 2019 | $19.22 | $21.41 |
| December 2018 | $17.15 | $19.10 |
| November 2018 | $18.95 | $21.11 |
| October 2018 | $17.91 | $19.97 |
| September 2018 | $21.44 | $23.91 |
| August 2018 | $22.28 | $24.85 |
| July 2018 | $21.28 | $23.75 |
| June 2018 | $24.40 | $27.24 |
| May 2018 | $23.60 | $26.34 |
| April 2018 | $23.76 | $26.55 |
| March 2018 | $25.46 | $28.45 |
| February 2018 | $24.84 | $27.75 |
| January 2018 | $28.19 | $31.52 |
| December 2017 | $28.57 | $31.95 |
| November 2017 | $28.04 | $31.36 |
| October 2017 | $24.51 | $27.43 |
| September 2017 | $21.55 | $24.12 |
| August 2017 | $19.12 | $21.40 |
| July 2017 | $20.46 | $22.92 |
| June 2017 | $21.39 | $23.97 |
| May 2017 | $18.72 | $20.98 |
| April 2017 | $18.36 | $20.60 |
| March 2017 | $17.72 | $19.88 |
| February 2017 | $15.82 | $17.75 |
| January 2017 | $14.58 | $16.38 |
| December 2016 | $14.07 | $15.81 |
| November 2016 | $14.10 | $15.84 |
| October 2016 | $12.92 | $14.54 |
| September 2016 | $14.32 | $16.12 |
| August 2016 | $13.95 | $15.70 |
| July 2016 | $13.93 | $15.70 |
| June 2016 | $13.49 | $15.21 |
| May 2016 | $12.37 | $13.94 |
| April 2016 | $12.02 | $13.57 |
| March 2016 | $12.64 | $14.28 |
| February 2016 | $10.80 | $12.20 |
| January 2016 | $9.59 | $10.86 |
| December 2015 | $10.89 | $12.33 |
| November 2015 | $12.45 | $14.09 |
| October 2015 | $11.55 | $13.10 |
| September 2015 | $11.95 | $13.55 |
| August 2015 | $12.92 | $14.65 |
| July 2015 | $14.07 | $15.98 |
| June 2015 | $14.61 | $16.60 |
| May 2015 | $13.01 | $14.78 |
| April 2015 | $12.74 | $14.49 |
| March 2015 | $13.73 | $15.62 |
| February 2015 | $12.26 | $13.95 |
| January 2015 | $10.93 | $12.46 |
| December 2014 | $14.52 | $16.55 |
| November 2014 | $15.41 | $17.57 |
| October 2014 | $13.78 | $15.74 |
| September 2014 | $13.08 | $14.94 |
| August 2014 | $15.54 | $17.75 |
| July 2014 | $14.25 | $16.30 |
| June 2014 | $16.33 | $18.68 |
| May 2014 | $14.41 | $16.48 |
| April 2014 | $14.44 | $16.51 |
| March 2014 | $14.83 | $16.99 |
| February 2014 | $17.81 | $20.40 |
| January 2014 | $16.86 | $19.34 |
| December 2013 | $15.94 | $18.28 |
| November 2013 | $15.28 | $17.53 |
| October 2013 | $14.77 | $16.97 |
| September 2013 | $15.69 | $18.02 |
| August 2013 | $13.96 | $16.03 |
| July 2013 | $15.45 | $17.75 |
| June 2013 | $17.06 | $19.63 |
| May 2013 | $19.26 | $22.16 |
| April 2013 | $19.59 | $22.54 |
| March 2013 | $18.90 | $21.77 |
| February 2013 | $16.23 | $18.69 |
| January 2013 | $16.54 | $19.07 |
| December 2012 | $13.70 | $15.80 |
| November 2012 | $12.45 | $14.36 |
| October 2012 | $13.86 | $15.98 |
| September 2012 | $12.42 | $14.35 |
| August 2012 | $9.56 | $11.04 |
| July 2012 | $8 | $9.24 |
| June 2012 | $8.46 | $9.80 |
| May 2012 | $6.26 | $7.25 |
| April 2012 | $7.47 | $8.68 |
| March 2012 | $7.66 | $8.90 |
| February 2012 | $9.83 | $11.42 |
| January 2012 | $7.72 | $9.02 |
| December 2011 | $5.75 | $6.72 |
| November 2011 | $6.29 | $7.35 |
| October 2011 | $5.91 | $6.97 |
| September 2011 | $4.97 | $5.86 |
| August 2011 | $5.59 | $6.59 |
| July 2011 | $7.14 | $8.49 |
| June 2011 | $8.23 | $9.78 |
| May 2011 | $10.33 | $12.28 |
| April 2011 | $9.88 | $11.81 |
| March 2011 | $10.41 | $12.44 |
| February 2011 | $11.09 | $13.25 |
| January 2011 | $12.37 | $14.84 |
| December 2010 | $11.24 | $13.49 |
| November 2010 | $9.42 | $11.30 |
| October 2010 | $8.70 | $10.51 |
| September 2010 | $9.38 | $11.33 |
| August 2010 | $8.54 | $10.31 |
| July 2010 | $9.38 | $11.38 |
| June 2010 | $9.06 | $11 |
| May 2010 | $11.93 | $14.48 |
| April 2010 | $15.22 | $18.53 |
| March 2010 | $13.75 | $16.75 |
| February 2010 | $13.37 | $16.28 |
| January 2010 | $12.50 | $15.28 |
| December 2009 | $11.19 | $13.68 |
| November 2009 | $11.08 | $13.55 |
| October 2009 | $11.54 | $14.18 |
| September 2009 | $13.52 | $16.61 |
| August 2009 | $14.82 | $18.21 |
| July 2009 | $13.54 | $16.69 |
| June 2009 | $11.10 | $13.68 |
| May 2009 | $12.17 | $15 |
| April 2009 | $14.61 | $18.07 |
| March 2009 | $10.66 | $13.18 |
| February 2009 | $7.20 | $8.90 |
| January 2009 | $8.58 | $10.67 |
| December 2008 | $10.95 | $13.62 |
| November 2008 | $9.35 | $11.63 |
| October 2008 | $13.36 | $16.69 |
| September 2008 | $15.75 | $19.68 |
| August 2008 | $16.65 | $20.80 |
| July 2008 | $14.08 | $17.59 |
| June 2008 | $13.33 | $16.93 |
| May 2008 | $16.15 | $20.51 |
| April 2008 | $17.54 | $22.50 |
| March 2008 | $19.28 | $24.73 |
| February 2008 | $18.66 | $23.93 |
| January 2008 | $21.24 | $27.50 |
| December 2007 | $16.68 | $21.60 |
| November 2007 | $16.13 | $20.89 |
| October 2007 | $21.13 | $27.64 |
| September 2007 | $19.16 | $25.06 |
| August 2007 | $23.20 | $30.34 |
| July 2007 | $24.13 | $31.81 |
| June 2007 | $29.87 | $39.37 |
| May 2007 | $34.81 | $45.89 |
| April 2007 | $33.27 | $44.11 |
| March 2007 | $32.19 | $42.67 |
| February 2007 | $37.36 | $49.53 |
| January 2007 | $40.72 | $54.22 |
| December 2006 | $38.51 | $51.28 |
| November 2006 | $38.82 | $51.69 |
| October 2006 | $33.55 | $44.94 |
| September 2006 | $32.70 | $43.80 |
| August 2006 | $31.92 | $42.76 |
| July 2006 | $31.58 | $42.52 |
| June 2006 | $34.05 | $45.85 |
| May 2006 | $38.02 | $51.20 |
| April 2006 | $45.53 | $61.57 |
| March 2006 | $48.06 | $64.98 |
| February 2006 | $49.57 | $67.03 |
| January 2006 | $56.15 | $76.20 |
| December 2005 | $53.54 | $72.66 |
| November 2005 | $51.42 | $69.77 |
| October 2005 | $48.02 | $65.35 |
| September 2005 | $53.79 | $73.20 |
| August 2005 | $54.52 | $74.20 |
| July 2005 | $60.04 | $81.91 |
| June 2005 | $55.87 | $76.23 |
| May 2005 | $49.50 | $67.54 |
| April 2005 | $41.64 | $57 |
| March 2005 | $42.91 | $117.46 |
| February 2005 | $45.59 | $124.80 |
| January 2005 | $39.56 | $108.65 |
| December 2004 | $38.02 | $104.40 |
| November 2004 | $32 | $87.89 |
| October 2004 | $29.86 | $82.25 |
| September 2004 | $30.67 | $84.49 |
| August 2004 | $24.97 | $68.77 |
| July 2004 | $23.16 | $64.05 |
| June 2004 | $24.82 | $68.63 |
| May 2004 | $23.82 | $65.88 |
| April 2004 | $24.83 | $68.93 |
| March 2004 | $29.10 | $80.80 |
| February 2004 | $26.06 | $72.35 |
| January 2004 | $24.24 | $67.54 |
| December 2003 | $26.03 | $72.52 |
| November 2003 | $24.72 | $68.88 |
| October 2003 | $24.55 | $68.49 |
| September 2003 | $21.39 | $59.66 |
| August 2003 | $20.51 | $57.22 |
| July 2003 | $20.27 | $56.61 |
| June 2003 | $22.19 | $61.98 |
| May 2003 | $22.38 | $62.50 |
| April 2003 | $17.62 | $49.27 |
| March 2003 | $16.25 | $45.45 |
| February 2003 | $16.77 | $46.90 |
| January 2003 | $15.96 | $44.71 |
| December 2002 | $15.29 | $42.85 |
| November 2002 | $15.95 | $44.69 |
| October 2002 | $16.82 | $47.20 |
| September 2002 | $17.40 | $48.84 |
| August 2002 | $17.08 | $47.95 |
| July 2002 | $16.44 | $46.21 |
| June 2002 | $18.32 | $51.51 |
| May 2002 | $18.33 | $51.53 |
| April 2002 | $17.71 | $49.85 |
| March 2002 | $15.42 | $43.40 |
| February 2002 | $15.50 | $43.65 |
| January 2002 | $15.27 | $43.06 |
| December 2001 | $14.22 | $40.10 |
| November 2001 | $11.92 | $33.62 |
| October 2001 | $10.43 | $29.55 |
| September 2001 | $10.02 | $28.41 |
| August 2001 | $11.42 | $32.37 |
| July 2001 | $11.47 | $32.59 |
| June 2001 | $10.62 | $30.17 |
| May 2001 | $8.94 | $25.41 |
| April 2001 | $10.61 | $30.22 |
| March 2001 | $11.46 | $32.64 |
| February 2001 | $9.81 | $27.95 |
| January 2001 | $11.21 | $32.01 |
| December 2000 | $11.80 | $33.69 |
| November 2000 | $10.99 | $31.38 |
| October 2000 | $10.40 | $29.75 |
| September 2000 | $9.41 | $26.94 |
| August 2000 | $8.67 | $24.81 |
| July 2000 | $6.82 | $19.56 |
| June 2000 | $6.90 | $19.80 |
| May 2000 | $6.05 | $17.38 |
| April 2000 | $6.68 | $19.25 |
| March 2000 | $7.44 | $21.44 |
| February 2000 | $6.64 | $19.12 |
| January 2000 | $7.50 | $21.69 |
| December 1999 | $8.36 | $24.19 |
| November 1999 | $7.65 | $22.12 |
| October 1999 | $6.92 | $20.06 |
| September 1999 | $7.11 | $20.62 |
| August 1999 | $7.04 | $20.44 |
| July 1999 | $7.15 | $20.81 |
| June 1999 | $8.54 | $24.88 |
| May 1999 | $8.28 | $24.12 |
| April 1999 | $8.32 | $24.31 |
| March 1999 | $7.73 | $22.56 |
| February 1999 | $7.70 | $22.50 |
| January 1999 | $9.62 | $28.19 |
| December 1998 | $9.82 | $28.75 |
| November 1998 | $8.60 | $25.19 |
| October 1998 | $9.73 | $28.56 |
| September 1998 | $7.98 | $23.44 |
| August 1998 | $7.28 | $21.38 |
| July 1998 | $9.49 | $27.94 |
| June 1998 | $10.74 | $31.62 |
| May 1998 | $8.72 | $25.69 |
| April 1998 | $9.91 | $29.25 |
| March 1998 | $11.07 | $32.69 |
| February 1998 | $8.80 | $26 |
| January 1998 | $8.70 | $25.75 |
| December 1997 | $7.58 | $22.44 |
| November 1997 | $7.32 | $21.69 |
| October 1997 | $7.17 | $21.31 |
| September 1997 | $7.30 | $21.69 |
| August 1997 | $6.73 | $20 |
| July 1997 | $7.17 | $21.38 |
| June 1997 | $5.89 | $17.56 |
| May 1997 | $5.07 | $15.12 |
| April 1997 | $4.67 | $14 |
| March 1997 | $4.42 | $13.25 |
| February 1997 | $4.71 | $14.12 |
| January 1997 | $4.68 | $14.12 |
| December 1996 | $4.27 | $12.88 |
| November 1996 | $4.27 | $12.88 |
| October 1996 | $3.91 | $12 |
| September 1996 | $4.23 | $13 |
| August 1996 | $3.99 | $12.25 |
| July 1996 | $3.80 | $11.88 |
| June 1996 | $4.64 | $14.50 |
| May 1996 | $4.76 | $14.88 |
| April 1996 | $4.50 | $14.12 |
| March 1996 | $5.09 | $16 |
| February 1996 | $4.90 | $15.38 |
| January 1996 | $5.07 | $16 |
| December 1995 | $4.72 | $14.88 |
| November 1995 | $4.12 | $13 |
| October 1995 | $3.62 | $11.62 |
| September 1995 | $3.93 | $12.62 |
| August 1995 | $4.16 | $13.38 |
| July 1995 | $4.40 | $14.38 |
| June 1995 | $4.44 | $14.50 |
| May 1995 | $4.32 | $14.12 |
| April 1995 | $3.96 | $13.12 |
| March 1995 | $3.58 | $11.88 |
| February 1995 | $4.41 | $14.62 |
| January 1995 | $3.94 | $13.12 |
| December 1994 | $3.86 | $12.88 |
| November 1994 | $3.82 | $12.75 |
| October 1994 | $3.88 | $13 |
| September 1994 | $4.06 | $13.62 |
| August 1994 | $4.62 | $15.50 |
| July 1994 | $4.49 | $15.12 |
| June 1994 | $3.97 | $13.38 |
| May 1994 | $4.82 | $16.25 |
| April 1994 | $5.36 | $18.12 |
| March 1994 | $5.91 | $20 |
| February 1994 | $6.09 | $20.62 |
| January 1994 | $6.85 | $23.25 |
| December 1993 | $7 | $23.75 |
| November 1993 | $5.93 | $20.12 |
| October 1993 | $5.80 | $19.75 |
| September 1993 | $5.72 | $19.50 |
| August 1993 | $6.09 | $20.75 |
| July 1993 | $5.77 | $19.75 |
| June 1993 | $5.44 | $18.62 |
| May 1993 | $5.12 | $17.50 |
| April 1993 | $4.88 | $16.75 |
| March 1993 | $5.24 | $18 |
| February 1993 | $5.42 | $18.62 |
| January 1993 | $5.04 | $17.38 |
| December 1992 | $4.71 | $16.25 |
| November 1992 | $4.49 | $15.50 |
| October 1992 | $4.22 | $14.62 |
| September 1992 | $3.68 | $12.75 |
| August 1992 | $3.46 | $12 |
| July 1992 | $4.41 | $15.38 |
| June 1992 | $4.09 | $14.25 |
| May 1992 | $4.30 | $15 |
| April 1992 | $5.07 | $17.75 |
| March 1992 | $5.47 | $19.12 |
| February 1992 | $5.97 | $20.88 |
| January 1992 | $6.34 | $22.25 |
| December 1991 | $5.13 | $18 |
| November 1991 | $3.81 | $13.38 |
| October 1991 | $3.65 | $12.88 |
| September 1991 | $3.61 | $12.75 |
| August 1991 | $3.26 | $11.50 |
| July 1991 | $3.24 | $11.50 |
| June 1991 | $3.80 | $13.50 |
| May 1991 | $4.61 | $16.38 |
| April 1991 | $4.45 | $15.88 |
| March 1991 | $3.99 | $14.25 |
| February 1991 | $3.71 | $13.25 |
| January 1991 | $3.31 | $11.88 |
| December 1990 | $2.58 | $9.25 |
| November 1990 | $1.95 | $7 |
| October 1990 | $1.58 | $5.75 |
| September 1990 | $1.86 | $6.75 |
| August 1990 | $2.06 | $7.50 |
| July 1990 | $2.83 | $10.38 |
| June 1990 | $3.27 | $12 |
| May 1990 | $3.27 | $12 |
| April 1990 | $2.98 | $11 |
| March 1990 | $3.46 | $12.75 |
| February 1990 | $3.12 | $11.50 |
| January 1990 | $3.34 | $12.38 |
| December 1989 | $3.67 | $13.62 |
| November 1989 | $3.74 | $13.88 |
| October 1989 | $3.92 | $14.62 |
| September 1989 | $5.23 | $19.50 |
| August 1989 | $4.76 | $17.75 |
| July 1989 | $4.61 | $17.25 |
| June 1989 | $4.54 | $17 |
| May 1989 | $4.20 | $15.75 |
| April 1989 | $3.25 | $12.25 |
| March 1989 | $2.75 | $10.38 |
| February 1989 | $2.87 | $15.12 |
| January 1989 | $2.73 | $14.50 |
| December 1988 | $2.45 | $13 |
| November 1988 | $2.19 | $11.62 |
| October 1988 | $1.87 | $10 |
| September 1988 | $1.92 | $10.25 |
| August 1988 | $1.82 | $9.75 |
| July 1988 | $2.01 | $10.88 |
| June 1988 | $2.17 | $11.75 |
| May 1988 | $1.85 | $10 |
| April 1988 | $1.82 | $10 |
| March 1988 | $1.73 | $9.50 |
| February 1988 | $1.82 | $10 |
| January 1988 | $1.71 | $9.50 |
| December 1987 | $1.49 | $8.25 |
| November 1987 | $1.42 | $7.88 |
| October 1987 | $1.47 | $8.25 |
| September 1987 | $2.32 | $13 |
| August 1987 | $2.30 | $12.88 |
| July 1987 | $2.11 | $11.88 |
| June 1987 | $2.09 | $11.75 |
| May 1987 | $2.09 | $11.75 |
| April 1987 | $2.54 | $14.38 |
| March 1987 | $3.07 | $17.38 |
| February 1987 | $2.10 | $11.88 |
| January 1987 | $2.02 | $11.50 |
| December 1986 | $1.92 | $10.88 |
| November 1986 | $1.67 | $9.50 |
| October 1986 | $2.01 | $11.50 |
| September 1986 | $2.14 | $12.25 |
| August 1986 | $2.25 | $12.88 |
KBH
Price: $52.07
52 week price:
Dividend Yield: 1.95%
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 12.89%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 5.14 USD
P/E Ratio: 9.83
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Country: United States
Volume: 1.2 million
Ebitda: 135.5 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 19.77%
DGR5: 24.08%
DGR10: 30.00%
DGR20: 12.17%