KB Home
KBHNYSEConsumer Cyclical● Active
$52.04
$-0.02(-0.04%)
Market Cap$3.3B
P/E Ratio—
52W High$68.71
52W Low$44.03
KB Home（KBH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kbh · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$89.70
Sep 19, 2024
-42.0% from here
5-Year Low5Y
$24.78
Jun 17, 2022
+110.0% from low
IPO Priceadj.
$6.13
Aug 1, 1986
+748.9% since IPO
1 Year Ago
$52.95
Jun 9, 2025
-1.7% in 1Y
5 Years Ago
$45.59
Jun 8, 2021
+14.1% in 5Y
10 Years Ago
$14.67
Jun 8, 2016
+254.7% in 10Y
Historical Price Data · KBH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $51.69 | $52.63 | $51.37 | $52.04 | $52.04 | 1.2M | +0.68% |
| Jun 4, 2026 | $52.24 | $52.65 | $51.47 | $52.06 | $52.06 | 885K | -0.34% |
| Jun 3, 2026 | $50.69 | $51.69 | $50.28 | $51.16 | $51.16 | 1.1M | +0.93% |
| Jun 2, 2026 | $51.27 | $52.01 | $50.76 | $51.45 | $51.45 | 1.2M | +0.35% |
| Jun 1, 2026 | $50.31 | $51.47 | $50.00 | $51.11 | $51.11 | 2.0M | +1.59% |
| May 29, 2026 | $48.97 | $50.08 | $48.70 | $48.86 | $48.86 | 1.0M | -0.22% |
| May 28, 2026 | $48.92 | $49.70 | $48.54 | $49.15 | $49.15 | 826K | +0.47% |
| May 27, 2026 | $49.83 | $51.35 | $49.57 | $49.70 | $49.70 | 852K | -0.26% |
| May 26, 2026 | $48.78 | $49.30 | $48.58 | $49.22 | $49.22 | 639K | +0.90% |
| May 22, 2026 | $48.20 | $48.84 | $47.62 | $48.60 | $48.60 | 780K | +0.83% |
| May 21, 2026 | $46.34 | $48.19 | $45.79 | $48.02 | $48.02 | 912K | +3.63% |
| May 20, 2026 | $45.54 | $47.10 | $44.75 | $47.05 | $47.05 | 1.5M | +3.32% |
| May 19, 2026 | $45.05 | $45.32 | $44.03 | $45.04 | $45.04 | 1.3M | -0.02% |
| May 18, 2026 | $45.80 | $46.58 | $45.28 | $45.64 | $45.64 | 1.0M | -0.35% |
| May 15, 2026 | $46.87 | $46.87 | $45.03 | $45.07 | $45.07 | 1.1M | -3.84% |
| May 14, 2026 | $47.24 | $47.34 | $46.42 | $46.89 | $46.89 | 1.1M | -0.74% |
| May 13, 2026 | $46.38 | $47.00 | $45.77 | $46.65 | $46.65 | 1.1M | +0.58% |
| May 12, 2026 | $48.01 | $48.03 | $46.65 | $46.93 | $46.93 | 959K | -2.25% |
| May 11, 2026 | $49.70 | $49.95 | $47.82 | $47.87 | $47.87 | 1.1M | -3.68% |
| May 8, 2026 | $49.46 | $50.03 | $48.90 | $49.52 | $49.52 | 719K | +0.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KBH
Jan 1 → Dec 31 · 6 years2026-7.9%$56.51 → $52.04
-7.9%
2025-15.3%$66.57 → $56.41
-15.3%
2024+6.6%$61.66 → $65.72
+6.6%
2023+92.4%$32.46 → $62.46
+92.4%
2022-29.1%$44.95 → $31.85
-29.1%
2021-2.3%$45.76 → $44.73
-2.3%
Best Year2023 · +92.4%
Worst Year2022 · -29.1%
Positive Years2 / 6
Avg Annual Return+7.4%
6Y Total Return+13.7%
6Y CAGR~+2.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in KBH?
If you invested $1,000 in KBH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,547
Total Return+254.7%
CAGR~+13.5% / yr
Profit+$2,547
Based on Jun 8, 2016 · $14.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KB Home（KBH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $52.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KBH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KBH 历史股价FMP 日线复权 OHLCV