|
Market Closed -
NYSE
21:00:02 20/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 43.36 USD | +1.81% |
|
+4.16% | -23.13% |
| 10-16 | Builders FirstSource Set For In-Line Third Quarter as Fourth-Quarter Risks Rise, Oppenheimer Says | MT |
| 10-15 | KB Home Opens Sebastian Oaks New-Home Community in St. Augustine, Florida | CI |
Stock exchange
NYSE
KBH 43.36 $
+1.81%
49.93M
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | 20/10/2026 | |
|---|---|---|---|---|---|
| Last | US$41.93 | US$43.65 | US$43.30 | US$42.59 | US$43.36 |
| Volume | 1,938,858 | 1,611,164 | 1,194,983 | 1,228,567 | 1,151,249 |
| Change | -0.64% | +4.10% | -0.80% | -1.64% | +1.81% |
| Opening | US$41.38 | US$43.28 | US$43.62 | US$43.46 | US$43.16 |
| High | US$42.10 | US$44.11 | US$44.49 | US$43.85 | US$43.73 |
| Low | US$40.92 | US$43.02 | US$43.01 | US$42.44 | US$42.89 |
Performance
| 1 day | +1.81% | ||
| 1 week | +4.16% | ||
| Current month | -6.69% | ||
| 1 month | -7.98% | ||
| 3 months | -22.71% | ||
| 6 months | -20.12% | ||
| Current year | -23.13% | ||
| 1 year | -29.96% | ||
| 3 years | +1.95% | ||
| 5 years | +7.94% | ||
| 10 years | +177.59% |
Volumes
marketsDaily volume
1,151,592
Estimated daily volume
1,151,592
Avg. Volume 20 sessions
1,451,012
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
62,915,880.32
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,587,884,926
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
90.8%
Free-Float capitalization (USD)
2,473,740,234
Average Daily Capital Traded
2.43%
Indicators
Moving average 5 days
42.73
Moving average 20 days
45.4
Moving average 50 days
50.11
Moving average 100 days
52.81
Price spread / (MMA5)
-1.44%
Price spread / (MMA20)
+4.70%
Price spread / (MMA50)
+15.57%
Price spread / (MMA100)
+21.79%
STIM
RSI 9 days
38.57
RSI 14 days
36.06
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.81% | +4.16% | -29.96% | +1.95% | 2.59B | |
| +3.59% | +4.38% | -8.80% | +38.45% | 37.85B | |
| +3.27% | +3.05% | -7.97% | +63.31% | 20.79B | |
| +3.66% | +5.36% | -37.49% | -24.82% | 18.03B | |
| +1.22% | +5.68% | -10.57% | +15.59% | 17.62B | |
| +2.57% | +3.96% | -21.75% | +7.44% | 15.53B | |
| -0.15% | +2.21% | +5.71% | +19.85% | 14.03B | |
| +3.34% | +2.53% | -0.15% | +95.16% | 12.08B | |
| -0.45% | +1.21% | -6.15% | +26.40% | 6.54B | |
| +0.01% | -.--% | -.--% | -.--% | 6.31B | |
| Average | +1.89% | +1.46% | -11.71% | +24.33% | 15.14B | |
| Weighted average by Cap. | +2.45% | +1.22% | -11.48% | +28.54% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b46eaeb8fbbc8aee6c1778aff9b361e6.32qNzUnxiS8_JVhU7ot4dhhCQvTUvXESEglUUoEJKfE.qV3rmwTF20ZyaBk528o7N28De7eVzjdVaDEhP-I8QNy-HeGVILPHWHMXbA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 43.36 | 229,798 | 831,334 |
| 20:59:59 | 43.35 | 278 | 601,536 |
| 20:59:57 | 43.35 | 162 | 601,258 |
| 20:59:57 | 43.35 | 100 | 601,096 |
| 20:59:57 | 43.35 | 150 | 600,996 |
| 20:59:55 | 43.34 | 100 | 600,846 |
| 20:59:55 | 43.34 | 100 | 600,746 |
| 20:59:55 | 43.34 | 600 | 600,646 |
| 20:59:54 | 43.34 | 100 | 600,046 |
| 20:59:54 | 43.34 | 100 | 599,946 |
Price Extremes
| 1 week | 40.92 |  | 44.49 |
| 1 month | 40.92 | | 49.88 |
| Current year | 40.92 | | 67.57 |
| 1 year | 40.92 | | 67.57 |
| 3 years | 40.92 | | 89.7 |
| 5 years | 24.78 | | 89.7 |
| 10 years | 9.82 | | 89.7 |
Monthly variations
Annual variations
| 2026 | -23.13% | ||
| 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
