Kb Home Stock Price History
| KBH Stock | USD 56.79 0.24 0.42% |
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 56.79, as last reported on the 29th of July, with the highest price reaching 57.03 and the lowest price hitting 56.79 during the day.
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 0.0508, which conveys that the company had a 0.0508 % 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 Mean Deviation of 1.82, standard deviation of 2.41, and Market Risk Adjusted Performance of 0.0752 to check out if the risk estimate we provide is consistent with the expected return of 0.13%. 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.
IPO Date 1st of January 1987 | 200 Day MA 63.8058 | 50 Day MA 53.595 | Beta 1.34 |
Sharpe Ratio = 0.0508
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | KBH | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.49 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.13 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 4 96% of assets perform better |
Based on monthly moving average KB Home is performing at about 4% 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 0.9696 | Enterprise Value Ebitda 7.4978 | Price Sales 0.5798 | 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 Price | July 22, 2025 | 59.01 |
| Lowest Price | June 17, 2025 | 50.61 |
KB Home July 29, 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 Price Rate Of Daily Change | 1.00 | |
| KB Home Price Daily Balance Of Power | (1.00) | |
| KB Home Price Action Indicator | (0.24) |
KB Home July 29, 2025 Stock Price Analysis
KBH Stock Price History Data
The price series of KB Home for the period between Wed, Apr 30, 2025 and Tue, Jul 29, 2025 has a statistical range of 8.4 with a coefficient of variation of 3.29. The daily prices for the period are spread out with arithmetic mean of 53.69. The median price for the last 90 days is 53.46. The company underwent 2:1 stock split on 29th of April 2005. KB Home issued dividends to stockholders on 2025-08-07.| Open | High | Low | Close | Volume | ||
07/29/2025 | 57.03 | 57.03 | 56.78 | 56.78 | ||
07/28/2025 | 56.47 | 57.48 | 55.79 | 57.03 | 1,197,440 | |
| 07/25/2025 | 56.94 | 56.94 | 55.73 | 56.86 | 1,271,660 | |
07/24/2025 | 57.95 | 58.41 | 56.34 | 56.55 | 1,552,215 | |
| 07/23/2025 | 59.47 | 59.62 | 58.13 | 58.70 | 1,721,500 | |
| 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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 88.5 M | 87.7 M | |
| Net Income Applicable To Common Shares | 747.7 M | 785.1 M |
KB Home Quarterly Net Working Capital |
|
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.
Did you try this?
Run Financial Widgets Now
Financial WidgetsEasily integrated Macroaxis content with over 30 different plug-and-play financial widgets |
| 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.
| Risk Adjusted Performance | 0.0464 | |||
| Jensen Alpha | (0.23) | |||
| Total Risk Alpha | (0.51) | |||
| Sortino Ratio | (0.04) | |||
| Treynor Ratio | 0.0652 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Portfolio Suggestion Get suggestions outside of your existing asset allocation including your own model portfolios | |
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators |