|
Market Closed -
NYSE
23:00:02 17/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 55.44 USD | -1.11% |
|
-5.38% | -1.72% |
| 08-15 | KB Home Opens Brighton Crossings, A New-Home Community in Brighton, Colorado | CI |
| 08-11 | Oil climbs and catches up with Wall Street, but software limits the damage |  |
Stock exchange
NYSE
KBH 55.44 $
-1.11%
48.75M
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | |
|---|---|---|---|---|---|
| Last | $57.73 | $55.80 | $56.33 | $56.06 | $55.44 |
| Volume | 638,763 | 988,684 | 667,588 | 566,618 | 837,915 |
| Change | +2.14% | -3.34% | +0.95% | -0.48% | -1.11% |
| Opening | $56.68 | $57.76 | $56.61 | $56.05 | $55.55 |
| High | $58.03 | $57.78 | $56.90 | $56.63 | $55.59 |
| Low | $56.50 | $55.64 | $55.79 | $55.62 | $54.72 |
Performance
| 1 day | -1.11% | ||
| 1 week | -5.38% | ||
| Current month | +0.86% | ||
| 1 month | -4.10% | ||
| 3 months | +23.01% | ||
| 6 months | -16.46% | ||
| Current year | -1.72% | ||
| 1 year | -11.83% | ||
| 3 years | +7.69% | ||
| 5 years | +27.71% | ||
| 10 years | +256.53% |
Volumes
marketsDaily volume
879,276
Estimated daily volume
879,276
Avg. Volume 20 sessions
946,786
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
52,489,815.84
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,437,023,351
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.11 %
Free-Float capitalization (USD)
3,286,777,954
Average Daily Capital Traded
1.53%
Indicators
Moving average 5 days
56.49
Moving average 20 days
56.69
Moving average 50 days
56.44
Moving average 100 days
53.59
Price spread / (MMA5)
+1.89%
Price spread / (MMA20)
+2.26%
Price spread / (MMA50)
+1.81%
Price spread / (MMA100)
-3.34%
STIM
RSI 9 days
46.05
RSI 14 days
48.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.11% | -5.38% | -11.83% | +7.69% | 3.44B | |
| -0.32% | -1.81% | -10.43% | +20.91% | 41.62B | |
| -1.30% | -3.32% | -0.16% | +55.63% | 24.4B | |
| -0.59% | -0.37% | -13.85% | +15.18% | 17.94B | |
| -0.97% | -1.52% | -0.62% | +16.94% | 14.03B | |
| -1.90% | -6.22% | +11.46% | +81.49% | 13.86B | |
| -0.36% | -1.82% | -3.95% | +21.16% | 6.84B | |
| -1.26% | -0.43% | -14.13% | -26.97% | 6.17B | |
| -1.24% | -1.76% | -23.00% | -5.01% | 5.19B | |
| -1.68% | +0.04% | +6.72% | +10.25% | 5.16B | |
| Average | -1.07% | -0.61% | -5.98% | +19.73% | 13.87B | |
| Weighted average by Cap. | -0.90% | -0.84% | -5.60% | +28.12% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4d7895e.5g6fpDOVfw4UIsDw2dQXYZzwUsVi-GC_1KZTLiJCpY8.vFrnyl-gPUB-arW-o5xZFuyGHaMEmwnSjJNkaw8szsCwS8viQ6xNbCJRsw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 55.44 | 216,892 | 591,220 |
| 22:59:59 | 55.44 | 100 | 374,328 |
| 22:59:59 | 55.44 | 100 | 374,228 |
| 22:59:59 | 55.45 | 100 | 374,128 |
| 22:59:58 | 55.43 | 240 | 374,028 |
| 22:59:58 | 55.43 | 100 | 373,788 |
| 22:59:58 | 55.46 | 100 | 373,688 |
| 22:59:57 | 55.45 | 100 | 373,588 |
| 22:59:57 | 55.44 | 100 | 373,488 |
| 22:59:56 | 55.44 | 100 | 373,388 |
Course Extremes
| 1 week | 54.72 |  | 58.03 |
| 1 month | 54.01 | | 59.48 |
| 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 | -1.72% | ||
| 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
