|
Market Closed -
NYSE
21:00:02 01/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 52.22 USD | -2.03% |
|
-8.56% | -7.43% |
| 08-28 | KB Home Announces Appointment of Casey Dare to President of Tampa Division | CI |
| 08-15 | KB Home Opens Brighton Crossings, A New-Home Community in Brighton, Colorado | CI |
Stock exchange
NYSE
KBH 52.22 $
-2.03%
34.34M
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | |
|---|---|---|---|---|---|
| Last | US$56.08 | US$54.72 | US$54.86 | US$53.30 | US$52.22 |
| Volume | 762,699 | 1,155,612 | 721,972 | 726,432 | 657,529 |
| Change | -1.80% | -2.43% | +0.26% | -2.84% | -2.03% |
| Opening | US$56.87 | US$55.38 | US$55.03 | US$54.16 | US$53.00 |
| High | US$57.14 | US$55.58 | US$55.75 | US$54.46 | US$53.70 |
| Low | US$56.02 | US$54.19 | US$54.14 | US$53.20 | US$52.16 |
Performance
| 1 day | -2.03% | ||
| 1 week | -8.56% | ||
| Current month | -2.03% | ||
| 1 month | -5.00% | ||
| 3 months | +2.17% | ||
| 6 months | -17.87% | ||
| Current year | -7.43% | ||
| 1 year | -17.83% | ||
| 3 years | +0.83% | ||
| 5 years | +19.61% | ||
| 10 years | +239.31% |
Volumes
marketsDaily volume
657,529
Estimated daily volume
657,529
Avg. Volume 20 sessions
802,503
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
41,906,706.66
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,201,593,996
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.11 %
Free-Float capitalization (USD)
3,061,640,114
Average Daily Capital Traded
1.31%
Indicators
Moving average 5 days
54.24
Moving average 20 days
56.12
Moving average 50 days
56.93
Moving average 100 days
54.03
Price spread / (MMA5)
+3.86%
Price spread / (MMA20)
+7.46%
Price spread / (MMA50)
+9.02%
Price spread / (MMA100)
+3.46%
STIM
RSI 9 days
37.74
RSI 14 days
41.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.03% | -8.56% | -17.83% | +0.83% | 3.2B | |
| -2.21% | -6.25% | -16.59% | +17.63% | 39.54B | |
| -2.53% | -5.91% | -6.73% | +49.01% | 23.08B | |
| +0.13% | +0.70% | -10.97% | +14.71% | 18.35B | |
| -1.70% | -1.44% | +0.77% | +11.73% | 14.06B | |
| -2.26% | -7.04% | +0.87% | +67.26% | 12.92B | |
| -2.93% | -0.61% | -8.83% | +15.99% | 6.76B | |
| -1.90% | -5.00% | -12.54% | -31.72% | 5.9B | |
| -2.76% | -3.27% | -25.44% | -6.15% | 5.13B | |
| -1.11% | -5.77% | +9.49% | +7.73% | 4.99B | |
| Average | -1.92% | -2.57% | -8.78% | +14.70% | 13.39B | |
| Weighted average by Cap. | -1.89% | -3.31% | -9.44% | +22.87% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3328a94936cbb0f8a5f7.MzyoOW81WNA7WA-GksLdsGwcQhF7lqA8K1cTi-rGNuY.dXPpAQRcAON8En_Bobqz1zZID3stu-p-fj9-2tiNfo9HUvhVXwYymHgsbA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 52.22 | 123,955 | 416,033 |
| 20:59:59 | 52.23 | 220 | 292,078 |
| 20:59:59 | 52.23 | 100 | 291,858 |
| 20:59:59 | 52.21 | 100 | 291,758 |
| 20:59:58 | 52.21 | 100 | 291,658 |
| 20:59:58 | 52.22 | 100 | 291,558 |
| 20:59:58 | 52.22 | 100 | 291,458 |
| 20:59:58 | 52.22 | 100 | 291,358 |
| 20:59:58 | 52.22 | 125 | 291,258 |
| 20:59:58 | 52.22 | 100 | 291,133 |
Price Extremes
| 1 week | 52.16 |  | 55.75 |
| 1 month | 52.16 | | 59.33 |
| 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 | -7.43% | ||
| 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
