|
Market Closed -
NYSE
21:00:02 04/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 52.25 USD | -0.11% |
|
-1.97% | -7.37% |
| 09-04 | KB Home Opens Sandstone Master-Planned Community In North Las Vegas | CI |
| 09-03 | Kb Home Opens Morningside New-Home Community in Dade City Florida | CI |
Stock exchange
NYSE
KBH 52.25 $
-0.11%
30.55M
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | US$53.30 | US$52.22 | US$52.08 | US$52.31 | US$52.25 |
| Volume | 726,432 | 657,529 | 768,905 | 695,404 | 584,729 |
| Change | - | -2.03% | -0.27% | +0.44% | -0.11% |
| Opening | US$54.16 | US$53.00 | US$52.47 | US$52.92 | US$52.12 |
| High | US$54.46 | US$53.70 | US$52.71 | US$53.60 | US$52.57 |
| Low | US$53.20 | US$52.16 | US$52.08 | US$52.01 | US$51.75 |
Performance
| 1 day | -0.11% | ||
| 1 week | -1.97% | ||
| Current month | -1.97% | ||
| 1 month | -10.82% | ||
| 3 months | +0.40% | ||
| 6 months | -9.59% | ||
| Current year | -7.37% | ||
| 1 year | -23.13% | ||
| 3 years | +3.02% | ||
| 5 years | +21.37% | ||
| 10 years | +232.38% |
Volumes
marketsDaily volume
584,729
Estimated daily volume
584,729
Avg. Volume 20 sessions
792,164
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
41,390,569
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,203,433,288
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.11 %
Free-Float capitalization (USD)
3,063,399,004
Average Daily Capital Traded
1.29%
Indicators
Moving average 5 days
52.43
Moving average 20 days
55.25
Moving average 50 days
56.72
Moving average 100 days
54.04
Price spread / (MMA5)
+0.35%
Price spread / (MMA20)
+5.74%
Price spread / (MMA50)
+8.56%
Price spread / (MMA100)
+3.43%
STIM
RSI 9 days
35.09
RSI 14 days
39.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.11% | -1.97% | -23.13% | +3.02% | 3.2B | |
| -1.15% | -1.25% | -21.48% | +21.89% | 39.93B | |
| +0.11% | -1.48% | -11.47% | +53.68% | 23.33B | |
| +0.06% | -2.26% | -15.80% | +13.29% | 18.64B | |
| -0.87% | -4.58% | -4.39% | +7.74% | 14.04B | |
| -0.05% | -1.20% | -3.83% | +72.88% | 13.06B | |
| -0.77% | -5.67% | -12.87% | +13.95% | 6.6B | |
| -1.08% | -5.41% | -18.18% | -31.12% | 5.74B | |
| -0.58% | -4.66% | -28.87% | -5.53% | 5.11B | |
| -1.27% | -4.07% | +2.77% | +11.27% | 4.97B | |
| Average | -0.57% | -3.11% | -13.72% | +16.11% | 13.46B | |
| Weighted average by Cap. | -0.56% | -2.74% | -14.33% | +25.15% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
29c279d5ad37912bcfa900eaf825bb.PWa19HMkW82I_O82-N4jp_MnctOIZDeMUsacbbJozEY.Dg3NlSB3GYPgr7cEoLZi7qtDQurmSW25Ebb0CIY3vSQNFcCGGUMair2Z3w
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 52.25 | 128,087 | 369,200 |
| 21:00:00 | 52.24 | 100 | 241,113 |
| 21:00:00 | 52.24 | 794 | 241,013 |
| 21:00:00 | 52.24 | 461 | 240,219 |
| 21:00:00 | 52.24 | 896 | 239,758 |
| 20:59:59 | 52.24 | 100 | 238,862 |
| 20:59:59 | 52.24 | 100 | 238,762 |
| 20:59:59 | 52.25 | 542 | 238,662 |
| 20:59:59 | 52.25 | 158 | 238,120 |
| 20:59:59 | 52.27 | 154 | 237,962 |
Price Extremes
| 1 week | 51.75 |  | 53.6 |
| 1 month | 51.75 | | 58.03 |
| Current year | 44.02 | | 67.57 |
| 1 year | 44.02 | | 68.41 |
| 3 years | 42.11 | | 89.7 |
| 5 years | 24.78 | | 89.7 |
| 10 years | 9.82 | | 89.7 |
Monthly variations
Annual variations
| 2026 | -7.37% | ||
| 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
