Historical Stock Price
KBH historical stock prices picture
KB Home (KBH) has the following price history information. Looking back at KBH historical stock prices for the last five trading days, on March 22, 2024, KBH opened at $68.88, traded as high as $69.05 and as low as $67.96, and closed at $68.40. Trading volume was a total of 1.29M shares. On March 25, 2024, KBH opened at $68.08, traded as high as $69.00 and as low as $67.66, and closed at $68.40. Trading volume was a total of 1.49M shares. On March 26, 2024, KBH opened at $68.50, traded as high as $69.06 and as low as $68.08, and closed at $68.18. Trading volume was a total of 767.10K shares. On March 27, 2024, KBH opened at $68.91, traded as high as $69.61 and as low as $68.12, and closed at $69.56. Trading volume was a total of 697.10K shares. On March 28, 2024, KBH opened at $69.74, traded as high as $71.54 and as low as $69.73, and closed at $70.88. Trading volume was a total of 1.64M shares.

KBH Historical Stock Prices By Date:

KBH historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into KB Home shares, starting with a $10,000 purchase of KBH, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $17.57
End price/share: $70.88
Starting shares: 569.15
Ending shares: 628.51
Dividends reinvested/share: $3.22
Total return: 345.49%
Average Annual Total Return: 16.12%
Starting investment: $10,000.00
Ending investment: $44,554.59
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $17.57
End price/share: $70.88
Dividends collected/share: $3.22
Total return: 321.77%
Average Annual Total Return: 15.48%
Starting investment: $10,000.00
Ending investment: $42,159.60
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $68.88 $69.05 $67.96 $68.40 1.29M
03/25/2024 $68.08 $69.00 $67.66 $68.40 1.49M
03/26/2024 $68.50 $69.06 $68.08 $68.18 767.10K
03/27/2024 $68.91 $69.61 $68.12 $69.56 697.10K
03/28/2024 $69.74 $71.54 $69.73 $70.88 1.64M
KB Home is a homebuilding company. Co. builds a variety of homes designed primarily for first-time and first move-up, as well as second move-up and active adult homebuyers, including attached and detached single-family residential homes, townhomes and condominiums. Co. provides homes in development communities, at urban in-fill locations and as part of mixed-use projects. Co.'s financial services operations provide various insurance products in the markets where it builds homes and provide title services in certain of those markets. Co.'s financial services operations also provide mortgage banking services, including residential consumer mortgage loan originations, to its homebuyers.
Date Close
03/22/2024$68.40
03/25/2024$68.40
03/26/2024$68.18
03/27/2024$69.56
03/28/2024$70.88
KBH is categorized under the Services sector; below are some other companies in the same sector:

KIRK Historical Stock Prices
KKD Historical Stock Prices
KMX Historical Stock Prices
KONA Historical Stock Prices
KORS Historical Stock Prices
KR Historical Stock Prices
KSS Historical Stock Prices
LACO Historical Stock Prices
LAD Historical Stock Prices
LAS Historical Stock Prices

Also explore: KBH shares outstanding history

Email EnvelopeFree KBH Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


KBH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.