KBH Stock Prices

Data as of Nov 6, 2026

Last

50.70

Change

-1.36

Open

50.71

Previous

52.06

High

51.78

Low

50.27

Bid

-

Ask

-

Volume

988,399

Trades

-

Dividend

0.03

Yield

0.37%

Ex-Div

Nov 1, 2017

Split Date

Apr 29, 2005

Impl Vol

0.444

Hist Vol

0.403

Opt Volume

239

Open Int

44,763

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 6, 2026	50.71	51.78	50.27	50.70	-1.36	988,399	239	0.444	0.403
Nov 5, 2026	53.88	54.94	51.84	52.06	-1.06	1,420,734	2,461	0.431	0.402
Nov 4, 2026	51.25	53.53	51.22	53.12	+4.19	1,877,017	992	0.433	0.402
Nov 3, 2026	49.90	50.11	48.81	48.93	-1.73	1,038,934	183	0.448	0.393
Nov 2, 2026	48.49	50.71	48.46	50.66	+2.72	1,328,443	882	0.432	0.392
Oct 30, 2026	48.01	49.07	47.56	47.94	+0.28	885,437	453	0.422	0.388
Oct 29, 2026	46.40	47.71	46.40	47.66	+1.49	1,157,723	764	0.465	0.388
Oct 28, 2026	46.59	47.04	45.38	46.17	-0.60	1,218,955	423	0.468	0.387
Oct 27, 2026	46.31	46.80	45.51	46.77	+0.42	942,178	419	0.370	0.387
Oct 26, 2026	47.08	47.41	46.20	46.35	-0.70	845,068	328	0.422	0.387
Oct 23, 2026	45.62	47.32	45.33	47.05	+0.86	1,772,229	2,547	0.400	0.387
Oct 22, 2026	43.14	46.28	42.98	46.19	+3.18	1,916,486	1,286	0.427	0.386
Oct 21, 2026	43.45	43.64	42.66	43.01	-0.35	1,571,045	1,517	0.459	0.380
Oct 20, 2026	43.16	43.73	42.89	43.36	+0.77	1,151,250	772	0.385	0.380
Oct 19, 2026	43.46	43.85	42.44	42.59	-0.71	1,228,262	564	0.418	0.380
Oct 16, 2026	43.62	44.49	43.01	43.30	-0.35	1,194,798	829	0.390	0.380
Oct 15, 2026	43.28	44.11	43.02	43.65	+1.72	1,609,923	576	0.390	0.380
Oct 14, 2026	41.38	42.10	40.92	41.93	-0.27	1,938,791	759	0.335	0.378
Oct 13, 2026	42.06	42.47	41.27	42.20	+0.57	2,241,637	443	0.406	0.382
Oct 12, 2026	42.65	43.10	41.57	41.63	-1.50	1,378,760	1,124	0.409	0.382
Oct 9, 2026	44.10	44.10	42.88	43.13	-1.24	1,585,083	2,022	0.374	0.380
Oct 8, 2026	43.53	44.62	43.39	44.37	+0.39	1,279,332	560	0.382	0.382
Oct 7, 2026	44.57	44.70	43.37	43.98	-1.42	1,529,274	763	0.369	0.382
Oct 6, 2026	44.87	46.01	44.81	45.40	+0.36	1,083,330	535	0.362	0.385
Oct 5, 2026	45.42	45.62	44.75	45.04	-0.71	1,301,183	481	0.365	0.385
Oct 2, 2026	47.24	47.44	45.42	45.75	+0.00	1,398,297	344	0.335	0.385
Oct 1, 2026	45.67	46.64	44.92	46.54	+0.07	1,214,374	988	0.354	0.384
Sep 30, 2026	47.87	47.87	46.43	46.47	-0.95	1,060,999	459	0.335	0.385
Sep 29, 2026	47.87	48.02	47.03	47.42	-0.46	1,224,325	1,087	0.380	0.384
Sep 28, 2026	47.58	48.66	47.38	47.88	-0.13	1,481,181	2,499	0.357	0.384
Sep 25, 2026	47.90	48.12	47.20	48.01	+0.36	1,521,190	2,846	0.343	0.385
Sep 24, 2026	47.14	47.86	46.58	47.65	+0.50	1,953,279	858	0.358	0.385
Sep 23, 2026	47.15	48.91	47.02	47.15	-1.44	4,244,040	4,961	0.354	0.385
Sep 22, 2026	49.39	49.89	48.25	48.59	+0.73	2,977,525	8,371	0.441	0.384
Sep 21, 2026	47.57	48.42	47.25	47.86	+0.74	1,539,011	3,384	0.444	0.384
Sep 18, 2026	47.98	48.39	46.79	47.12	-1.42	3,551,209	1,688	0.413	0.384
Sep 17, 2026	49.93	50.25	48.32	48.54	-0.13	2,186,807	579	0.398	0.383
Sep 16, 2026	49.69	49.84	47.85	48.67	-0.85	2,241,847	991	0.424	0.383
Sep 15, 2026	49.61	49.83	48.77	49.52	-0.05	1,468,373	288	0.426	0.383
Sep 14, 2026	48.48	50.10	48.48	49.57	+0.48	2,268,141	467	0.449	0.383
Sep 11, 2026	48.47	49.31	47.41	49.09	+1.34	1,779,326	5,697	0.403	0.383
Sep 10, 2026	48.88	49.96	47.34	47.75	-1.98	1,475,049	1,253	0.430	0.383
Sep 9, 2026	50.20	50.54	48.74	49.73	-0.47	1,176,098	1,053	0.422	0.381
Sep 8, 2026	51.34	51.76	50.14	50.20	+0.00	832,941	1,493	0.361	0.382
Sep 4, 2026	52.12	52.57	51.75	52.25	-0.06	565,333	147	0.382	0.383
Sep 3, 2026	52.92	53.60	52.01	52.31	+0.23	695,402	270	0.343	0.384
Sep 2, 2026	52.47	52.71	52.08	52.08	-0.14	755,462	624	0.378	0.384
Sep 1, 2026	53.00	53.70	52.16	52.22	-1.08	657,436	1,015	0.344	0.384
Aug 31, 2026	54.16	54.46	53.20	53.30	-1.56	726,163	935	0.352	0.385
Aug 28, 2026	55.03	55.75	54.14	54.86	+0.14	721,967	478	0.393	0.384
Aug 27, 2026	55.38	55.58	54.19	54.72	-1.36	1,137,294	581	0.377	0.384
Aug 26, 2026	56.87	57.14	56.02	56.08	-1.03	762,515	97	0.378	0.383
Aug 25, 2026	56.53	57.18	55.40	57.11	+1.47	758,417	543	0.360	0.382
Aug 24, 2026	55.73	56.49	55.14	55.64	+0.27	778,769	767	0.368	0.382
Aug 21, 2026	54.92	55.93	54.27	55.37	+0.91	822,317	374	0.333	0.388
Aug 20, 2026	54.94	55.52	54.15	54.46	-1.94	807,788	1,414	0.398	0.387
Aug 19, 2026	55.51	57.39	55.50	56.40	+2.43	1,028,473	468	0.355	0.387
Aug 18, 2026	55.51	55.55	53.91	53.97	-1.47	731,648	799	0.357	0.385
Aug 17, 2026	55.55	55.59	54.72	55.44	-0.62	837,915	166	0.393	0.384
Aug 14, 2026	56.05	56.63	55.62	56.06	-0.27	565,142	192	0.338	0.384
Aug 13, 2026	56.61	56.90	55.79	56.33	+0.53	667,368	117	0.427	0.384
Aug 12, 2026	57.76	57.78	55.64	55.80	-1.93	967,561	241	0.356	0.386
Aug 11, 2026	56.68	58.03	56.50	57.73	+1.21	638,757	104	0.385	0.387
Aug 10, 2026	57.55	57.78	56.15	56.52	-2.07	953,318	487	0.378	0.386
Aug 7, 2026	57.25	59.04	57.00	58.59	+1.64	837,915	479	0.442	0.385
Aug 6, 2026	58.50	58.50	56.60	56.95	-2.01	695,427	252	0.428	0.384

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 1, 2017	Nov 16, 2017	0.03	0.10	0.37%
Aug 1, 2017	Aug 17, 2017	0.03	0.10	0.43%
May 2, 2017	May 18, 2017	0.03	0.10	0.49%
Nov 1, 2016	Nov 17, 2016	0.03	0.10	0.66%
Aug 2, 2016	Aug 18, 2016	0.03	0.10	0.66%
May 3, 2016	May 19, 2016	0.03	0.10	0.66%
Feb 2, 2016	Feb 18, 2016	0.03	0.10	0.66%
Nov 3, 2015	Nov 19, 2015	0.03	0.10	0.66%
Aug 4, 2015	Aug 20, 2015	0.03	0.10	0.66%
May 5, 2015	May 21, 2015	0.03	0.10	0.66%
Feb 3, 2015	Feb 19, 2015	0.03	0.10	0.63%
Nov 4, 2014	Nov 20, 2014	0.03	0.10	0.63%

Split History

Split Date	Factor	Announced
Apr 29, 2005	0.500	Apr 7, 2005