Free Trial
Final Hours! Save $100 on MarketBeat All Access Before 11:59 PM
  • 0Days
  • 0Hours
  • 0Minutes
  • 0Seconds
Lock In $149 Tonight
Claim MarketBeat All Access Sale Promotion

KB Home (KBH) Stock Chart & Stock Price History

KB Home logo
$48.64 +0.04 (+0.08%)
Closing price 05/22/2026 03:59 PM Eastern
Extended Trading
$48.24 -0.40 (-0.82%)
As of 05/22/2026 06:45 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

KB Home Stock Price Performance

The KB Home (KBH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 5.11%, with a year-to-date return of -13.73%. In the past month, the stock has decreased 12.16%, reflecting recent market activity.

As of the latest close, KB Home traded at $48.64 with a market cap of $3.05 billion and volume of 780,277 shares. Five years ago, the stock traded at $45.01, representing a 8.06% increase over that period. At the time, it had a market cap of $4.14 billion and a volume of 1.95 million shares.

Receive KBH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KB Home and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.36%
1 Month
Performance
-12.16%
3 Month
Performance
-22.91%
Year-To-Date
Performance
-13.73%
1 Year
Performance
-5.11%
5 Year
Performance
+8.06%

KBH Stock Chart for Monday, May, 25, 2026

KBH Chart by TradingView

KB Home Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2026$48.02$48.64
+1.30%		$48.84$47.62780,277 shs$3.05 billion
05/21/2026$47.06$48.02
+2.04%		$48.19$45.79911,877 shs$3.01 billion
05/20/2026$45.01$47.06
+4.55%		$47.10$44.751.49 million shs$2.95 billion
05/19/2026$45.63$45.01
-1.36%		$45.32$44.031.33 million shs$2.82 billion
05/18/2026$45.08$45.63
+1.21%		$46.58$45.281.02 million shs$2.86 billion
05/15/2026$46.87$45.08
-3.82%		$46.87$45.031.10 million shs$2.82 billion
05/14/2026$46.69$46.87
+0.40%		$47.34$46.421.09 million shs$2.94 billion
05/13/2026$46.94$46.69
-0.53%		$47.00$45.771.12 million shs$2.92 billion
05/12/2026$47.86$46.94
-1.94%		$48.03$46.65958,913 shs$2.94 billion
05/11/2026$49.49$47.86
-3.29%		$49.95$47.821.07 million shs$3.00 billion
The Iran War Just Broke the Gold Market (Ad)

The Iran war isn't just a geopolitical event. It's a financial one. Within hours of the strikes, oil surged… Defense stocks exploded…And gold ripped past $5,000.tc pixel

You can see the evidence — and the ticker symbol — here >>>
05/08/2026$49.22$49.49
+0.55%		$50.03$48.90718,512 shs$3.08 billion
05/07/2026$49.80$49.22
-1.16%		$50.00$48.661.12 million shs$3.08 billion
05/06/2026$48.46$49.80
+2.76%		$50.83$49.431.12 million shs$3.03 billion
05/05/2026N/A$48.46$48.97$48.001.22 million shs$3.04 billion
04/30/2026$52.31$53.01
+1.34%		$53.33$52.21915,582 shs$3.32 billion
04/29/2026$54.49$52.31
-4.00%		$54.31$52.10953,712 shs$3.28 billion
04/28/2026$55.46$54.49
-1.74%		$56.01$54.18826,790 shs$3.41 billion
04/27/2026$55.37$55.46
+0.16%		$55.71$54.85779,666 shs$3.47 billion
04/24/2026$56.17$55.37
-1.42%		$56.62$55.26967,237 shs$3.47 billion
Related Companies

This page (NYSE:KBH) was last updated on 5/25/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
Read now. Do not delete. You’ve been warned.
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel