|
Real-time Estimate
Cboe BZX
19:34:05 02/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 52.61 USD | +0.75% |
|
-6.10% | -6.65% |
| 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 52.68 $
+0.88%
15.25M
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | 02/09/2026 | |
|---|---|---|---|---|---|
| Last | US$54.72 | US$54.86 | US$53.30 | US$52.22 | US$52.68 |
| Volume | 1,155,612 | 721,972 | 726,432 | 657,529 | 289,422 |
| Change | -2.43% | +0.26% | -2.84% | -2.03% | +0.75% |
| Opening | US$55.38 | US$55.03 | US$54.16 | US$53.00 | US$52.47 |
| High | US$55.58 | US$55.75 | US$54.46 | US$53.70 | US$52.71 |
| Low | US$54.19 | US$54.14 | US$53.20 | US$52.16 | US$52.08 |
Performance
| 1 day | +0.75% | ||
| 1 week | -6.10% | ||
| Current month | -1.20% | ||
| 1 month | -6.43% | ||
| 3 months | +2.35% | ||
| 6 months | -13.91% | ||
| Current year | -6.65% | ||
| 1 year | -16.05% | ||
| 3 years | +7.32% | ||
| 5 years | +20.67% | ||
| 10 years | +242.84% |
Volumes
marketsDaily volume
289,422
Estimated daily volume
389,940
Avg. Volume 20 sessions
802,503
Daily volume ratio
0.49
Avg. Volume 20 sessions USD
42,219,682.83
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,201,593,996
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.11 %
Free-Float capitalization (USD)
3,061,640,114
Average Daily Capital Traded
1.32%
Indicators
Moving average 5 days
54.24
Moving average 20 days
56.12
Moving average 50 days
56.93
Moving average 100 days
54.03
Price spread / (MMA5)
+3.09%
Price spread / (MMA20)
+6.67%
Price spread / (MMA50)
+8.21%
Price spread / (MMA100)
+2.70%
STIM
RSI 9 days
37.74
RSI 14 days
41.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.75% | -6.10% | -16.05% | +7.32% | 3.2B | |
| +0.95% | -4.17% | -16.00% | +25.15% | 39.54B | |
| +0.70% | -4.58% | -6.07% | +59.29% | 23.08B | |
| +0.13% | +0.87% | -9.56% | +16.31% | 18.35B | |
| -1.70% | -1.42% | +2.00% | +13.06% | 14.06B | |
| +0.90% | -4.41% | +2.44% | +78.81% | 12.92B | |
| -2.93% | -0.78% | -8.21% | +16.01% | 6.76B | |
| -2.59% | -5.49% | -13.00% | -32.08% | 5.9B | |
| -2.76% | -2.83% | -22.81% | -5.69% | 5.13B | |
| -1.04% | -5.60% | +9.69% | +7.92% | 4.99B | |
| Average | -0.71% | -2.57% | -7.76% | +18.61% | 13.39B | |
| Weighted average by Cap. | -0.04% | -3.31% | -8.52% | +28.49% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4296d0fadf.KSmMURrI5i2ttV29lHRunykHMwi4Szv1BE487Cwia_Q.bG3qAFOh0n_382zezhwp51tAeT3nKlq8QT9SlEIaRoRqG8YYYvCqWcbZMg
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:43:00 | 52.59 | 100 | 141,847 |
| 18:42:55 | 52.60 | 220 | 141,747 |
| 18:41:32 | 52.60 | 100 | 141,527 |
| 18:41:03 | 52.60 | 100 | 141,427 |
| 18:39:33 | 52.60 | 100 | 141,327 |
| 18:39:33 | 52.59 | 100 | 141,227 |
| 18:39:33 | 52.58 | 100 | 141,127 |
| 18:39:33 | 52.58 | 100 | 141,027 |
| 18:37:18 | 52.58 | 100 | 140,927 |
| 18:37:18 | 52.58 | 100 | 140,827 |
Price Extremes
| 1 week | 52.08 |  | 55.75 |
| 1 month | 52.08 | | 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
