Kb Home Stock Price History

KBH Stock  USD 56.55  2.46  4.17%   
Below is the normalized historical share price chart for KB Home extending back to August 04, 1986. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of KB Home stands at 56.55, as last reported on the 24th of July, with the highest price reaching 58.41 and the lowest price hitting 56.34 during the day.
IPO Date
1st of January 1987
200 Day MA
64.1915
50 Day MA
53.4746
Beta
1.34
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in KBH Stock, it is important to understand the factors that can impact its price. KB Home is very steady at the moment. KB Home retains Efficiency (Sharpe Ratio) of 0.074, which conveys that the company had a 0.074 % return per unit of price deviation over the last 3 months. We have found twenty-nine technical indicators for KB Home, which you can use to evaluate the volatility of the entity. Please verify KB Home's Market Risk Adjusted Performance of (9.29), mean deviation of 1.88, and Standard Deviation of 2.47 to check out if the risk estimate we provide is consistent with the expected return of 0.18%.
As of now, KB Home's Common Stock is decreasing as compared to previous years. The KB Home's current Capital Stock is estimated to increase to about 82 M, while Common Stock Shares Outstanding is projected to decrease to under 87.7 M. . As of now, KB Home's Price Cash Flow Ratio is decreasing as compared to previous years. The KB Home's current Price Sales Ratio is estimated to increase to 0.84, while Price Earnings Ratio is projected to decrease to 8.03. KBH Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.074

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsKBH
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.43
  actual daily
21
79% of assets are more volatile

Expected Return

 0.18
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average KB Home is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of KB Home by adding it to a well-diversified portfolio.
Price Book
1.0063
Enterprise Value Ebitda
7.6982
Price Sales
0.5985
Shares Float
65.2 M
Dividend Share
1

KB Home Stock Price History Chart

There are several ways to analyze KBH Stock price data. The simplest method is using a basic KBH candlestick price chart, which shows KB Home price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 22, 202559.01
Lowest PriceJune 17, 202550.61

KB Home July 24, 2025 Stock Price Synopsis

Various analyses of KB Home's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell KBH Stock. It can be used to describe the percentage change in the price of KB Home from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of KBH Stock.
KB Home Accumulation Distribution 55,009 
KB Home Price Rate Of Daily Change 0.96 
KB Home Price Daily Balance Of Power(1.19)
KB Home Price Action Indicator(2.06)

KB Home July 24, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in KBH Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use KB Home intraday prices and daily technical indicators to check the level of noise trading in KBH Stock and then apply it to test your longer-term investment strategies against KBH.

KBH Stock Price History Data

The price series of KB Home for the period between Fri, Apr 25, 2025 and Thu, Jul 24, 2025 has a statistical range of 9.09 with a coefficient of variation of 3.12. The daily prices for the period are spread out with arithmetic mean of 53.39. The median price for the last 90 days is 53.41. The company underwent 2:1 stock split on 29th of April 2005. KB Home issued dividends to stockholders on 2025-08-07.
OpenHighLowCloseVolume
07/24/2025
 57.95  58.41  56.34  56.55  1,552,215 
07/24/2025
 57.95  58.41  56.34  56.55  1,552,215 
07/22/2025
 56.10  59.52  56.01  59.01  2,364,246 
07/21/2025 54.24  54.75  54.05  54.23  1,204,372 
07/18/2025 55.80  56.10  53.42  53.89  1,666,018 
07/17/2025 54.88  55.78  54.66  55.60  1,448,619 
07/16/2025
 53.90  55.23  53.48  54.85  1,943,332 
07/15/2025 55.73  55.78  53.14  53.63  3,116,400 
07/14/2025 55.29  55.55  54.38  55.32  1,084,720 
07/11/2025 55.14  56.27  55.00  55.60  1,352,077 
07/10/2025
 55.71  57.38  55.66  56.18  1,562,800 
07/09/2025
 54.50  56.23  53.92  55.97  1,837,082 
07/08/2025
 52.68  54.07  52.39  53.24  1,437,097 
07/07/2025
 53.91  54.28  52.34  52.78  1,054,900 
07/03/2025
 55.68  55.96  53.94  54.15  991,100 
07/02/2025
 55.55  56.17  54.85  55.74  1,180,021 
07/01/2025
 52.66  57.06  52.52  55.36  2,033,933 
06/30/2025
 52.91  53.33  52.12  52.97  1,855,598 
06/27/2025
 52.30  53.57  52.11  52.72  2,936,497 
06/26/2025
 51.89  52.16  50.97  52.13  1,689,509 
06/25/2025
 52.93  53.27  51.61  51.75  1,958,190 
06/24/2025 51.31  54.34  51.26  53.08  3,589,800 
06/23/2025 51.35  53.50  51.12  53.32  3,949,844 
06/20/2025
 50.88  51.91  50.66  51.75  2,963,500 
06/18/2025
 50.34  51.68  50.20  50.62  2,067,300 
06/17/2025
 52.96  53.72  50.55  50.61  1,709,697 
06/16/2025
 52.86  53.10  52.19  52.99  1,101,500 
06/13/2025
 52.75  53.54  52.04  52.44  702,372 
06/12/2025
 53.19  54.05  52.76  53.77  1,188,900 
06/11/2025
 55.53  55.95  53.30  53.42  1,344,168 
06/10/2025
 53.81  54.99  53.28  54.74  1,321,148 
06/09/2025
 52.49  53.28  51.76  52.95  1,409,169 
06/06/2025
 52.90  53.15  51.50  51.62  1,448,990 
06/05/2025
 52.81  53.43  52.26  52.95  806,439 
06/04/2025
 51.85  53.33  51.82  53.03  850,600 
06/03/2025
 50.85  51.99  50.59  51.79  736,476 
06/02/2025
 51.07  51.20  49.95  50.99  1,051,300 
05/30/2025
 51.58  51.94  51.08  51.58  1,020,900 
05/29/2025
 52.01  52.21  51.10  51.78  820,264 
05/28/2025
 53.20  53.20  51.39  51.43  986,400 
05/27/2025
 51.98  53.32  51.35  53.29  1,028,109 
05/23/2025
 50.67  51.51  50.64  51.24  1,445,500 
05/22/2025
 50.84  51.44  50.35  51.23  1,227,003 
05/21/2025
 52.77  53.22  51.03  51.38  922,047 
05/20/2025
 53.48  54.05  52.94  53.21  674,792 
05/19/2025
 53.73  54.34  53.31  53.96  612,700 
05/16/2025
 54.25  55.09  54.23  55.05  663,995 
05/15/2025
 54.28  54.50  53.22  54.39  693,600 
05/14/2025
 55.66  55.77  53.84  53.91  1,276,532 
05/13/2025
 56.75  56.75  55.76  56.00  1,250,020 
05/12/2025
 56.55  58.08  55.30  56.13  1,095,261 
05/09/2025
 54.46  54.65  53.75  53.96  760,853 
05/08/2025
 54.20  55.10  53.88  54.36  1,104,162 
05/07/2025
 53.24  53.92  52.99  53.46  1,309,375 
05/06/2025
 54.00  54.64  52.61  52.69  1,040,329 
05/05/2025
 54.25  55.11  54.24  54.45  1,131,879 
05/02/2025
 53.95  54.88  53.63  54.67  828,721 
05/01/2025
 53.56  54.42  53.05  53.49  1,093,410 
04/30/2025
 52.30  53.92  51.77  53.78  1,222,987 
04/29/2025
 53.20  53.81  52.28  53.00  2,179,607 
04/28/2025
 53.43  54.18  52.99  53.67  1,105,305 

About KB Home Stock history

KB Home investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for KBH is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in KB Home will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing KB Home stock prices may prove useful in developing a viable investing in KB Home
Last ReportedProjected for Next Year
Common Stock Shares Outstanding88.5 M87.7 M
Net Income Applicable To Common Shares747.7 M785.1 M

KB Home Quarterly Net Working Capital

5.69 Billion

KB Home Stock Technical Analysis

KB Home technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of KB Home technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of KB Home trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Balance Of Power Now

   

Balance Of Power

Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
All  Next Launch Module

KB Home Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for KB Home's price direction in advance. Along with the technical and fundamental analysis of KBH Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of KBH to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for KBH Stock analysis

When running KB Home's price analysis, check to measure KB Home's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy KB Home is operating at the current time. Most of KB Home's value examination focuses on studying past and present price action to predict the probability of KB Home's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move KB Home's price. Additionally, you may evaluate how the addition of KB Home to your portfolios can decrease your overall portfolio volatility.
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA