|
Market Closed -
NYSE
21:00:02 28/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 54.86 USD | +0.26% |
|
-0.92% | -2.75% |
| 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 54.86 $
+0.26%
39.61M
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | US$55.64 | US$57.11 | US$56.08 | US$54.72 | US$54.86 |
| Volume | 778,770 | 759,447 | 762,699 | 1,155,612 | 721,972 |
| Change | +0.49% | +2.64% | -1.80% | -2.43% | +0.26% |
| Opening | US$55.73 | US$56.53 | US$56.87 | US$55.38 | US$55.03 |
| High | US$56.49 | US$57.18 | US$57.14 | US$55.58 | US$55.75 |
| Low | US$55.14 | US$55.40 | US$56.02 | US$54.19 | US$54.14 |
Performance
| 1 day | +0.26% | ||
| 1 week | -0.92% | ||
| Current month | -0.20% | ||
| 1 month | -3.82% | ||
| 3 months | +12.28% | ||
| 6 months | -13.72% | ||
| Current year | -2.75% | ||
| 1 year | -13.67% | ||
| 3 years | +11.05% | ||
| 5 years | +26.23% | ||
| 10 years | +249.20% |
Volumes
marketsDaily volume
721,972
Estimated daily volume
721,972
Avg. Volume 20 sessions
830,292
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
45,549,819.12
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,363,451,678
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.11 %
Free-Float capitalization (USD)
3,216,422,379
Average Daily Capital Traded
1.35%
Indicators
Moving average 5 days
55.68
Moving average 20 days
56.27
Moving average 50 days
56.9
Moving average 100 days
54.01
Price spread / (MMA5)
+1.50%
Price spread / (MMA20)
+2.57%
Price spread / (MMA50)
+3.71%
Price spread / (MMA100)
-1.55%
RSI 9 days
43.6
RSI 14 days
45.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.26% | -0.92% | -13.67% | +11.05% | 3.36B | |
| +1.47% | -0.65% | -13.03% | +25.73% | 41.23B | |
| +1.42% | -0.35% | -2.63% | +60.87% | 24.1B | |
| 0.00% | +0.58% | -9.81% | +16.91% | 18.26B | |
| -0.92% | -1.24% | +2.85% | +16.72% | 13.89B | |
| +0.75% | -0.59% | +5.19% | +85.16% | 13.51B | |
| -0.21% | -0.09% | -6.12% | +17.91% | 6.67B | |
| -0.41% | +1.86% | -11.54% | -28.89% | 6.02B | |
| -0.30% | +2.34% | +10.87% | +13.43% | 5.13B | |
| -1.08% | -1.74% | -21.17% | -0.34% | 5.1B | |
| Average | +0.10% | -0.16% | -5.91% | +21.85% | 13.73B | |
| Weighted average by Cap. | +0.60% | -0.51% | -6.40% | +31.10% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6.IP2M7uCTgoRY-0wMScqQnvoY5_71apH6pFMAiYNhdb4.d7zI1rbH--E0lCNNCL7n7p5hvYizWeOUnGU15boxEfF_ycHXpevu3jacGQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 54.86 | 112,862 | 483,481 |
| 20:59:59 | 54.87 | 601 | 370,619 |
| 20:59:59 | 54.87 | 200 | 370,018 |
| 20:59:59 | 54.87 | 100 | 369,818 |
| 20:59:59 | 54.86 | 100 | 369,718 |
| 20:59:59 | 54.86 | 100 | 369,618 |
| 20:59:58 | 54.86 | 100 | 369,518 |
| 20:59:58 | 54.85 | 628 | 369,418 |
| 20:59:57 | 54.88 | 100 | 368,790 |
| 20:59:57 | 54.87 | 100 | 368,690 |
Price Extremes
| 1 week | 54.14 |  | 57.18 |
| 1 month | 53.91 | | 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 | -2.75% | ||
| 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
