|
Real-time Estimate
Cboe BZX
16:21:05 17/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 55.26 USD | -1.43% |
|
-2.19% | -2.00% |
| 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 55.28 $
-1.40%
6.93M
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | |
|---|---|---|---|---|---|
| Last | US$57.73 | US$55.80 | US$56.33 | US$56.06 | US$55.28 |
| Volume | 638,763 | 988,684 | 667,588 | 566,618 | 125,458 |
| Change | +2.14% | -3.34% | +0.95% | -0.48% | -1.43% |
| Opening | US$56.68 | US$57.76 | US$56.61 | US$56.05 | US$55.55 |
| High | US$58.03 | US$57.78 | US$56.90 | US$56.63 | US$55.59 |
| Low | US$56.50 | US$55.64 | US$55.79 | US$55.62 | US$54.72 |
Performance
| 1 day | -1.42% | ||
| 1 week | -2.19% | ||
| Current month | +0.56% | ||
| 1 month | -1.46% | ||
| 3 months | +21.12% | ||
| 6 months | -15.92% | ||
| Current year | -2.00% | ||
| 1 year | -11.14% | ||
| 3 years | +14.05% | ||
| 5 years | +32.66% | ||
| 10 years | +262.02% |
Volumes
marketsDaily volume
125,458
Estimated daily volume
509,054
Avg. Volume 20 sessions
946,786
Daily volume ratio
0.54
Avg. Volume 20 sessions USD
52,319,394.36
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,437,023,351
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.11 %
Free-Float capitalization (USD)
3,286,777,954
Average Daily Capital Traded
1.52%
Indicators
Moving average 5 days
56.49
Moving average 20 days
56.69
Moving average 50 days
56.35
Moving average 100 days
53.59
Price spread / (MMA5)
+2.22%
Price spread / (MMA20)
+2.60%
Price spread / (MMA50)
+1.97%
Price spread / (MMA100)
-3.02%
STIM
RSI 9 days
47.25
RSI 14 days
48.83
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.43% | -2.19% | -11.14% | +14.05% | 3.44B | |
| -0.56% | +1.11% | -10.21% | +27.29% | 41.62B | |
| -0.81% | -0.58% | +0.85% | +64.11% | 24.4B | |
| -0.82% | -0.35% | -14.43% | +16.64% | 17.94B | |
| -1.10% | -0.61% | -0.35% | +17.57% | 14.03B | |
| -1.56% | -2.57% | +11.41% | +91.17% | 13.86B | |
| -1.52% | -1.19% | -3.67% | +19.91% | 6.84B | |
| -1.13% | +2.66% | -12.46% | -26.17% | 6.17B | |
| -1.41% | -1.34% | -24.40% | -4.82% | 5.19B | |
| -1.58% | +2.45% | +6.89% | +13.96% | 5.16B | |
| Average | -1.19% | -0.83% | -5.75% | +23.37% | 13.87B | |
| Weighted average by Cap. | -0.95% | -1.12% | -5.35% | +33.02% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dee3ce94703ea25304ee24923ef.emItogDS48Gg2RF_kFy7Ug4mYzrT4ghulCLcFcj-gwE.CjNkz1aElvGRjH8P1gj6GV5eKEnkuj0IpxLlYfyJ1HkxJmiRNJfOov-WZg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:05:40 | 55.28 | 100 | 88,717 |
| 16:05:40 | 55.28 | 100 | 88,617 |
| 16:05:23 | 55.28 | 100 | 88,517 |
| 16:05:12 | 55.28 | 100 | 88,417 |
| 16:05:11 | 55.31 | 100 | 88,317 |
| 16:05:11 | 55.31 | 100 | 88,217 |
| 16:04:13 | 55.33 | 200 | 88,117 |
| 16:04:13 | 55.33 | 100 | 87,917 |
| 16:04:05 | 55.30 | 100 | 87,817 |
| 16:04:05 | 55.34 | 100 | 87,717 |
Course Extremes
| 1 week | 54.72 |  | 58.03 |
| 1 month | 54.01 | | 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 | -0.62% | ||
| 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
