|
Market Closed -
NYSE
21:00:02 19/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 56.40 USD | +4.50% |
|
+1.08% | -0.02% |
| 08-15 | KB Home Opens Brighton Crossings, A New-Home Community in Brighton, Colorado | CI |
| 08-11 | Oil climbs and catches up with Wall Street, but software limits the damage |  |
Stock exchange
NYSE
KBH 56.40 $
+4.50%
58.01M
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 13/08/2026 | 14/08/2026 | 17/08/2026 | 18/08/2026 | 19/08/2026 | |
|---|---|---|---|---|---|
| Last | US$56.33 | US$56.06 | US$55.44 | US$53.97 | US$56.40 |
| Volume | 667,588 | 566,618 | 879,276 | 731,953 | 1,028,473 |
| Change | +0.95% | -0.48% | -1.11% | -2.65% | +4.50% |
| Opening | US$56.61 | US$56.05 | US$55.55 | US$55.51 | US$55.51 |
| High | US$56.90 | US$56.63 | US$55.59 | US$55.55 | US$57.39 |
| Low | US$55.79 | US$55.62 | US$54.72 | US$53.91 | US$55.50 |
Performance
| 1 day | +4.50% | ||
| 1 week | +1.08% | ||
| Current month | +2.60% | ||
| 1 month | +0.53% | ||
| 3 months | +25.22% | ||
| 6 months | -12.98% | ||
| Current year | -0.02% | ||
| 1 year | -10.87% | ||
| 3 years | +14.91% | ||
| 5 years | +37.43% | ||
| 10 years | +268.87% |
Volumes
marketsDaily volume
1,028,473
Estimated daily volume
1,028,473
Avg. Volume 20 sessions
896,876
Daily volume ratio
1.15
Avg. Volume 20 sessions USD
50,583,806.4
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
3,457,868,659
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.11 %
Free-Float capitalization (USD)
3,306,712,034
Average Daily Capital Traded
1.46%
Indicators
Moving average 5 days
55.64
Moving average 20 days
56.67
Moving average 50 days
56.55
Moving average 100 days
53.68
Price spread / (MMA5)
-1.35%
Price spread / (MMA20)
+0.47%
Price spread / (MMA50)
+0.27%
Price spread / (MMA100)
-4.83%
STIM
RSI 9 days
37.1
RSI 14 days
42.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.50% | +1.08% | -10.87% | +14.91% | 3.46B | |
| +4.24% | +4.14% | -9.67% | +29.45% | 42.48B | |
| +3.67% | +1.18% | +0.24% | +64.79% | 24.5B | |
| +1.73% | +0.96% | -13.87% | +20.09% | 17.87B | |
| +1.87% | +0.32% | -1.01% | +20.64% | 13.8B | |
| +4.00% | +0.03% | +12.41% | +94.53% | 13.72B | |
| +1.78% | -1.66% | -9.32% | +20.32% | 6.59B | |
| -1.30% | -5.05% | -17.42% | -26.01% | 6B | |
| -1.14% | -3.93% | +2.23% | +16.84% | 5.07B | |
| +3.03% | +0.37% | -23.60% | +3.44% | 5.04B | |
| Average | +2.24% | -1.25% | -7.09% | +25.90% | 13.85B | |
| Weighted average by Cap. | +2.96% | -1.43% | -5.83% | +35.46% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
46d7ea16737d125b010a92dd94b.etlBFG3Kd3d3L6tzzTYVfZrFDpcPcgvVArvnZEwEyMI.CuF5ekCNGg0FZp0Vr3clMcWxI-dXMF6Xb4rKLypVh7UCng1kOY4cGQNn5g
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 56.40 | 198,579 | 685,605 |
| 21:00:00 | 56.39 | 418 | 487,026 |
| 21:00:00 | 56.39 | 100 | 486,608 |
| 21:00:00 | 56.39 | 922 | 486,508 |
| 21:00:00 | 56.39 | 240 | 485,586 |
| 21:00:00 | 56.39 | 200 | 485,346 |
| 20:59:58 | 56.40 | 108 | 485,146 |
| 20:59:55 | 56.38 | 100 | 485,038 |
| 20:59:55 | 56.40 | 173 | 484,938 |
| 20:59:54 | 56.37 | 100 | 484,765 |
Course Extremes
| 1 week | 53.91 |  | 57.39 |
| 1 month | 53.91 | | 59.48 |
| Current year | 44.02 | | 67.57 |
| 1 year | 44.02 | | 68.71 |
| 3 years | 42.11 | | 89.7 |
| 5 years | 24.78 | | 89.7 |
| 10 years | 9.82 | | 89.7 |
Monthly variations
Annual variations
| 2026 | -0.02% | ||
| 2025 | -14.17% | ||
| 2024 | +5.22% | ||
| 2023 | +96.11% | ||
| 2022 | -28.79% | ||
| 2021 | +33.44% | ||
| 2020 | -2.19% | ||
| 2019 | +79.42% | ||
| 2018 | -40.22% | ||
| 2017 | +102.09% | ||
| 2016 | +28.22% | ||
| 2015 | -25.50% | ||
| 2014 | -9.46% | ||
| 2013 | +15.70% | ||
| 2012 | +135.12% | ||
| 2011 | -50.19% | ||
| 2010 | -1.39% | ||
| 2009 | +0.44% | ||
| 2008 | -36.94% | ||
| 2007 | -57.88% | ||
| 2006 | -29.42% | ||
| 2005 | +39.20% | ||
| 2004 | +43.96% | ||
| 2003 | +69.24% | ||
| 2002 | +6.86% | ||
| 2001 | +19.04% | ||
| 2000 | +39.28% | ||
| 1999 | -15.87% | ||
| 1998 | +28.13% | ||
| 1997 | +74.27% | ||
| 1996 | -13.45% | ||
| 1995 | +15.53% | ||
| 1994 | -45.79% | ||
| 1993 | +46.15% | ||
| 1992 | -9.72% | ||
| 1991 | +94.59% | ||
| 1990 | -32.11% | ||
| 1989 | +4.81% | ||
| 1988 | +57.58% | ||
| 1987 | -24.14% | ||
| 1986 | -11.22% |
- Stock Market
- Stocks
- KBH Stock
- Quotes KB Home
Select your edition
All financial news and data tailored to specific country editions
