|
Market Closed -
Other stock markets
|
Pre-market 10:49:57 | |||
| 56.42 USD | +1.68% |
|
57.88 | +2.59% |
| 07-15 | KB Home Insider Sold Shares Worth $1,140,548, According to a Recent SEC Filing | MT |
| 07-15 | Kb Home Insider Sold Shares Worth $15,211,672, According to a Recent SEC Filing | MT |
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$56.42 |
| Volume | 723,004 | 1,163,885 | 1,144,580 | 1,335,553 | 1,267,866 |
| Change | +0.64% | -0.69% | -2.68% | +1.24% | +1.68% |
| 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$55.37 |
Performance
| 1 day | +1.68% | ||
| 1 week | +0.12% | ||
| Current month | -9.86% | ||
| 1 month | +5.99% | ||
| 3 months | +9.40% | ||
| 6 months | -9.35% | ||
| Current year | +0.02% | ||
| 1 year | +5.20% | ||
| 3 years | +3.45% | ||
| 5 years | +43.60% | ||
| 10 years | +243.40% |
Volumes
marketsDaily volume
1,267,866
Estimated daily volume
1,267,866
Avg. Volume 20 sessions
1,530,520
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
86,351,938.4
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
3,459,094,853
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.07 %
Free-Float capitalization (USD)
3,306,416,860
Average Daily Capital Traded
2.5%
Indicators
Moving average 5 days
55.95
Moving average 20 days
57.43
Moving average 50 days
52.66
Moving average 100 days
53.87
Price spread / (MMA5)
-0.83%
Price spread / (MMA20)
+1.79%
Price spread / (MMA50)
-6.67%
Price spread / (MMA100)
-4.52%
STIM
RSI 9 days
42.25
RSI 14 days
47.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.68% | +0.12% | +5.20% | +3.45% | 3.46B | |
| +1.04% | +2.05% | +16.74% | +16.30% | 42.98B | |
| +0.67% | +1.99% | +16.10% | +51.97% | 23.89B | |
| -0.02% | +1.75% | -5.64% | +25.35% | 17.58B | |
| +0.43% | +5.23% | +34.64% | +83.42% | 14.32B | |
| +1.11% | +2.30% | +13.94% | +23.12% | 14.06B | |
| -0.82% | +1.74% | +4.86% | +31.97% | 6.69B | |
| -0.11% | -0.10% | +15.57% | +39.72% | 6.61B | |
| -0.55% | +2.47% | -23.10% | -29.45% | 5.48B | |
| +0.70% | +3.37% | -3.74% | +20.17% | 5.13B | |
| Average | +0.41% | +1.86% | +7.46% | +26.60% | 14.02B | |
| Weighted average by Cap. | +0.59% | +2.01% | +12.16% | +30.94% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
18f599f.Rusr7NEj4XyuukAwfIlOYacRtJxVVb7X80oVLTmnaKs.EY5JhLtPgx3BjTkEHfkiFP5A3KU-AdGIgXhadHCSKfgSqEiElmu-KvvKGQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 56.42 | 217,010 | 831,192 |
| 21:00:00 | 56.41 | 100 | 614,182 |
| 20:59:59 | 56.42 | 1,000 | 614,082 |
| 20:59:59 | 56.42 | 726 | 613,082 |
| 20:59:58 | 56.40 | 100 | 612,356 |
| 20:59:58 | 56.40 | 100 | 612,256 |
| 20:59:58 | 56.41 | 100 | 612,156 |
| 20:59:58 | 56.40 | 100 | 612,056 |
| 20:59:57 | 56.39 | 100 | 611,956 |
| 20:59:57 | 56.38 | 100 | 611,856 |
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 | +0.02% | ||
| 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
