|
Market Closed -
NYSE
23:00:03 05/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 45.04 USD | -1.55% |
|
-5.93% | -20.16% |
| 10-05 | Aging Owners' Inventory Release Over Next Decade Unlikely to Solve Housing Shortage, Realtor.com Says | MT |
| 10-01 | Morgan Stanley Initiates KB Home at Underweight With $39 Price Target | MT |
Stock exchange
NYSE
KBH 45.04 $
-1.55%
64M
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | 05/10/2026 | |
|---|---|---|---|---|---|
| Last | $47.42 | $46.47 | $46.54 | $45.75 | $45.04 |
| Volume | 1,233,055 | 1,090,288 | 1,288,477 | 1,408,050 | 1,421,062 |
| Change | -0.96% | -2.00% | +0.15% | -1.70% | -1.55% |
| Opening | $47.87 | $47.87 | $45.67 | $47.24 | $45.42 |
| High | $48.02 | $47.87 | $46.64 | $47.44 | $45.62 |
| Low | $47.03 | $46.43 | $44.92 | $45.42 | $44.75 |
Performance
| 1 day | -1.55% | ||
| 1 week | -5.93% | ||
| Current month | -3.08% | ||
| 1 month | -13.80% | ||
| 3 months | -26.36% | ||
| 6 months | -11.43% | ||
| Current year | -20.16% | ||
| 1 year | -31.51% | ||
| 3 years | +2.13% | ||
| 5 years | +16.47% | ||
| 10 years | +182.21% |
Volumes
marketsDaily volume
1,421,062
Estimated daily volume
1,421,062
Avg. Volume 20 sessions
2,066,892
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
93,092,815.68
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.03
Float rotation
0.04
Basic data
Market Cap (USD)
2,738,432,000
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.04%
Free-Float capitalization (USD)
2,617,721,107
Average Daily Capital Traded
3.4%
Indicators
Moving average 5 days
46.24
Moving average 20 days
48.29
Moving average 50 days
52.83
Moving average 100 days
53.21
Price spread / (MMA5)
+2.67%
Price spread / (MMA20)
+7.22%
Price spread / (MMA50)
+17.30%
Price spread / (MMA100)
+18.13%
STIM
RSI 9 days
27.27
RSI 14 days
31.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.55% | -5.93% | -31.51% | +2.13% | 2.74B | |
| -1.31% | -4.44% | -23.85% | +28.36% | 37.26B | |
| -1.51% | -4.32% | -17.17% | +58.59% | 21.37B | |
| -6.73% | -9.25% | -42.77% | -31.48% | 17.68B | |
| -0.07% | -0.97% | -18.36% | +7.68% | 16.89B | |
| -0.39% | -4.75% | -27.00% | +0.31% | 15.91B | |
| +0.21% | +0.09% | -1.01% | +17.38% | 13.6B | |
| -0.90% | -0.83% | -5.14% | +91.32% | 12.47B | |
| +0.38% | +1.51% | -12.46% | +21.41% | 6.44B | |
| +0.01% | -.--% | -.--% | -.--% | 6.31B | |
| Average | -1.19% | -2.86% | -17.93% | +19.57% | 15.07B | |
| Weighted average by Cap. | -1.44% | -3.46% | -19.88% | +22.61% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
75a0af53e0d852b6.T0DB0erVw36UlIw0AP2OucCKYji_6PtaB9J6HSkj668.CiKzh4KPl06j1sNWNrXXiIP8Gnf-38M8NKg9RFlunf0jMvmrhaCsD_-szQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 45.04 | 263,894 | 923,045 |
| 23:00:00 | 45.05 | 124 | 659,151 |
| 23:00:00 | 45.05 | 115 | 659,027 |
| 23:00:00 | 45.05 | 100 | 658,912 |
| 23:00:00 | 45.05 | 100 | 658,812 |
| 23:00:00 | 45.05 | 100 | 658,712 |
| 23:00:00 | 45.05 | 100 | 658,612 |
| 23:00:00 | 45.05 | 500 | 658,512 |
| 22:59:59 | 45.04 | 429 | 658,012 |
| 22:59:59 | 45.04 | 100 | 657,583 |
Price Extremes
| 1 week | 44.75 |  | 47.87 |
| 1 month | 44.75 | | 51.76 |
| Current year | 44.02 | | 67.57 |
| 1 year | 44.02 | | 67.57 |
| 3 years | 42.11 | | 89.7 |
| 5 years | 24.78 | | 89.7 |
| 10 years | 9.82 | | 89.7 |
Monthly variations
Annual variations
| 2026 | -20.16% | ||
| 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
