|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 56.60 USD | +1.99% |
|
+0.85% | +0.74% |
| 07-10 | KB Home Opens Meadowbrook New Townhomes in Campbell California | CI |
| 07-10 | KB Home Opens Tobiano New Homes in Southwest Las Vegas | CI |
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 09/07/2026 | 10/07/2026 | 13/07/2026 | 14/07/2026 | 15/07/2026 | |
|---|---|---|---|---|---|
| Last | US$56.71 | US$56.32 | US$54.81 | US$55.49 | US$56.71 |
| Volume | 723,004 | 1,163,885 | 1,144,580 | 1,335,553 | 181,393 |
| Change | +0.64% | -0.69% | -2.68% | +1.24% | +1.99% |
| Opening | US$56.59 | US$56.92 | US$56.30 | US$55.87 | US$55.52 |
| High | US$57.44 | US$58.01 | US$56.63 | US$56.20 | US$56.97 |
| Low | US$56.20 | US$56.26 | US$54.53 | US$54.23 | US$55.37 |
Performance
| 1 day | +1.95% | ||
| 1 week | +0.85% | ||
| Current month | -9.20% | ||
| 1 month | +6.76% | ||
| 3 months | +10.20% | ||
| 6 months | -8.69% | ||
| Current year | +0.74% | ||
| 1 year | +5.97% | ||
| 3 years | +4.51% | ||
| 5 years | +44.64% | ||
| 10 years | +245.89% |
Volumes
marketsDaily volume
181,393
Estimated daily volume
987,345
Avg. Volume 20 sessions
1,624,078
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
91,914,694.41
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
3,402,076,806
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.07 %
Free-Float capitalization (USD)
3,251,915,484
Average Daily Capital Traded
2.7%
Indicators
Moving average 5 days
55.94
Moving average 20 days
57.35
Moving average 50 days
52.6
Moving average 100 days
53.95
Price spread / (MMA5)
-1.16%
Price spread / (MMA20)
+1.34%
Price spread / (MMA50)
-7.05%
Price spread / (MMA100)
-4.67%
STIM
RSI 9 days
38.36
RSI 14 days
45.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.99% | +0.85% | +5.97% | +4.51% | 3.4B | |
| +0.53% | +2.01% | +16.69% | +18.31% | 42.53B | |
| +0.95% | +2.43% | +16.60% | +54.14% | 23.73B | |
| +0.13% | +1.21% | -6.12% | +25.37% | 17.57B | |
| +0.23% | +0.31% | +11.02% | +21.77% | 14.04B | |
| +0.78% | +5.76% | +35.31% | +86.12% | 14.26B | |
| +0.01% | +0.02% | +15.70% | +39.59% | 6.62B | |
| +0.71% | +1.86% | +5.29% | +33.06% | 6.65B | |
| +4.42% | +6.34% | -23.06% | -28.92% | 5.22B | |
| +0.89% | -0.29% | -7.69% | +19.33% | 5.09B | |
| Average | +1.08% | -1.61% | +6.97% | +27.33% | 13.91B | |
| Weighted average by Cap. | +0.75% | -2.01% | +11.89% | +32.26% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
497fd9f4c.SC2Y3w5rA0tWvuzxeVTyWoa2mjtKSCPSAz3xQGMMlQo.GwDblVo9aSknibylPBKCIOLVyAMvPEuIMmKIOSw852BlZuC0eDpiKGLdtQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:41:34 | 56.71 | 100 | 133,410 |
| 15:41:34 | 56.74 | 100 | 133,310 |
| 15:41:34 | 56.74 | 165 | 133,210 |
| 15:41:34 | 56.74 | 100 | 133,045 |
| 15:41:34 | 56.74 | 100 | 132,945 |
| 15:41:34 | 56.75 | 100 | 132,845 |
| 15:41:34 | 56.75 | 100 | 132,745 |
| 15:41:34 | 56.75 | 100 | 132,645 |
| 15:41:12 | 56.83 | 100 | 132,545 |
| 15:41:11 | 56.74 | 100 | 132,445 |
Course Extremes
| 1 week | 54.23 |  | 58.01 |
| 1 month | 52.02 | | 63.63 |
| 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 | -1.63% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
