|
Market Closed -
NYSE
16:03:21 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 47.88 USD | -0.27% |
|
+0.04% | -15.12% |
| 09-25 | KB Home Opens City Vista In Escondido, California | CI |
| 09-24 | August New-Home Sales Hit Highest Since December Amid Strength in Midwest | MT |
Stock exchange
NYSE
KBH 47.88 $
-0.27%
70.58M
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$48.59 | US$47.15 | US$47.65 | US$48.01 | US$47.88 |
| Volume | 3,527,935 | 4,278,403 | 1,964,676 | 1,521,607 | 1,471,580 |
| Change | +1.53% | -2.96% | +1.06% | +0.76% | -0.27% |
| Opening | US$49.39 | US$47.15 | US$47.14 | US$47.90 | US$47.58 |
| High | US$49.89 | US$48.91 | US$47.86 | US$48.12 | US$48.66 |
| Low | US$48.25 | US$47.02 | US$46.58 | US$47.20 | US$47.38 |
Performance
| 1 day | -0.27% | ||
| 1 week | +0.04% | ||
| Current month | -10.17% | ||
| 1 month | -12.72% | ||
| 3 months | -23.06% | ||
| 6 months | -5.95% | ||
| Current year | -15.12% | ||
| 1 year | -24.34% | ||
| 3 years | +2.48% | ||
| 5 years | +18.99% | ||
| 10 years | +191.06% |
Volumes
marketsDaily volume
1,474,108
Estimated daily volume
1,474,108
Avg. Volume 20 sessions
2,152,472
Daily volume ratio
0.68
Avg. Volume 20 sessions USD
103,060,359.36
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
2,919,008,000
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.04%
Free-Float capitalization (USD)
2,790,337,263
Average Daily Capital Traded
3.53%
Indicators
Moving average 5 days
47.86
Moving average 20 days
49.83
Moving average 50 days
53.71
Moving average 100 days
53.33
Price spread / (MMA5)
-0.05%
Price spread / (MMA20)
+4.07%
Price spread / (MMA50)
+12.18%
Price spread / (MMA100)
+11.37%
STIM
RSI 9 days
39.24
RSI 14 days
38.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.27% | +0.04% | -24.34% | +2.48% | 2.92B | |
| -1.48% | +0.12% | -16.61% | +28.00% | 39.58B | |
| -0.60% | +0.13% | -9.17% | +59.33% | 22.47B | |
| -1.17% | -3.29% | -18.21% | +9.17% | 17.91B | |
| -1.01% | -0.24% | -1.01% | +12.23% | 13.88B | |
| -0.60% | +0.75% | -0.52% | +83.51% | 12.66B | |
| +0.91% | -0.48% | -9.92% | +16.35% | 6.48B | |
| +11.72% | +13.63% | -8.97% | -20.22% | 5.7B | |
| +14.68% | +13.31% | +18.32% | +25.86% | 4.91B | |
| -1.57% | -1.81% | -32.47% | -5.96% | 4.76B | |
| Average | +2.06% | +3.15% | -10.29% | +21.07% | 13.13B | |
| Weighted average by Cap. | +0.17% | +2.03% | -11.13% | +29.93% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7f36799113d8ed4eb426463594b9e.XE3IuKxIAUUMzvod_yupo5xhvMJQYK_k0x9Gh-HslCA.HQW71O54Yi1nqIxRrUTYz6g56bQcWOGRiV4jvq61_XcDP4zs9X5SC0-PkQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:03:21 | 47.88 | 366,061 | 1,010,302 |
| 15:59:59 | 47.87 | 300 | 644,241 |
| 15:59:59 | 47.88 | 100 | 643,941 |
| 15:59:59 | 47.87 | 548 | 643,841 |
| 15:59:59 | 47.88 | 200 | 643,293 |
| 15:59:59 | 47.87 | 113 | 643,093 |
| 15:59:59 | 47.87 | 626 | 642,980 |
| 15:59:59 | 47.87 | 200 | 642,354 |
| 15:59:59 | 47.87 | 100 | 642,154 |
| 15:59:59 | 47.87 | 100 | 642,054 |
Price Extremes
| 1 week | 46.58 |  | 48.91 |
| 1 month | 46.58 | | 54.46 |
| 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 | -15.12% | ||
| 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
