|
Market Closed -
NYSE
16:00:02 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 56.06 USD | -0.48% |
|
-4.32% | -0.62% |
| 08-11 | Oil climbs and catches up with Wall Street, but software limits the damage |  |
| 08-07 | Dream Finders to Acquire Rival Homebuilder Beazer in $2.2 Billion Deal | MT |
Stock exchange
NYSE
KBH 56.06 $
-0.48%
31.76M
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$56.52 | US$57.73 | US$55.80 | US$56.33 | US$56.06 |
| Volume | 1,009,897 | 638,763 | 988,684 | 667,588 | 566,618 |
| Change | -3.53% | +2.14% | -3.34% | +0.95% | -0.48% |
| Opening | US$57.55 | US$56.68 | US$57.76 | US$56.61 | US$56.05 |
| High | US$57.78 | US$58.03 | US$57.78 | US$56.90 | US$56.63 |
| Low | US$56.15 | US$56.50 | US$55.64 | US$55.79 | US$55.62 |
Performance
| 1 day | -0.48% | ||
| 1 week | -4.32% | ||
| Current month | +1.98% | ||
| 1 month | -3.03% | ||
| 3 months | +24.38% | ||
| 6 months | -15.52% | ||
| Current year | -0.62% | ||
| 1 year | -10.85% | ||
| 3 years | +8.90% | ||
| 5 years | +29.14% | ||
| 10 years | +260.51% |
Volumes
marketsDaily volume
566,618
Estimated daily volume
566,618
Avg. Volume 20 sessions
946,786
Daily volume ratio
0.6
Avg. Volume 20 sessions USD
53,076,823.16
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,437,023,351
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
92.11 %
Free-Float capitalization (USD)
3,286,777,954
Average Daily Capital Traded
1.54%
Indicators
Moving average 5 days
56.49
Moving average 20 days
56.69
Moving average 50 days
56.35
Moving average 100 days
53.59
Price spread / (MMA5)
+0.76%
Price spread / (MMA20)
+1.13%
Price spread / (MMA50)
+0.51%
Price spread / (MMA100)
-4.41%
STIM
RSI 9 days
47.25
RSI 14 days
48.83
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.48% | -4.32% | -10.85% | +8.90% | 3.44B | |
| -0.71% | -1.50% | -10.15% | +21.29% | 41.62B | |
| -0.28% | -2.05% | +1.16% | +57.68% | 24.4B | |
| +0.28% | +1.31% | -12.39% | +17.13% | 17.94B | |
| -0.12% | +0.38% | +1.30% | +19.19% | 14.03B | |
| -0.70% | -4.40% | +13.62% | +85.01% | 13.86B | |
| -0.80% | -0.67% | -2.82% | +22.58% | 6.84B | |
| -0.70% | +0.83% | -13.03% | -26.04% | 6.17B | |
| -0.89% | -0.19% | -21.77% | -3.49% | 5.19B | |
| -0.71% | +1.76% | +8.55% | +12.14% | 5.16B | |
| Average | -0.52% | -0.96% | -4.64% | +21.44% | 13.87B | |
| Weighted average by Cap. | -0.46% | -1.19% | -4.44% | +29.69% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7537e121732da1d36bdc9b1a449460d.3lQdid2YJ8KqNQmB65gGMMEJ7iuYsJ7Z8eYsUfDHU_o.tTdF-ZbNS_r4DUjWrfdUWq5c3GeqgbPuu5ZfaabzK8-SZnnigtN_gcJzWA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 56.06 | 116,484 | 342,668 |
| 15:59:59 | 56.09 | 100 | 226,184 |
| 15:59:59 | 56.09 | 100 | 226,084 |
| 15:59:59 | 56.09 | 100 | 225,984 |
| 15:59:59 | 56.09 | 200 | 225,884 |
| 15:59:59 | 56.07 | 100 | 225,684 |
| 15:59:59 | 56.08 | 100 | 225,584 |
| 15:59:59 | 56.08 | 700 | 225,484 |
| 15:59:59 | 56.08 | 100 | 224,784 |
| 15:59:59 | 56.08 | 900 | 224,684 |
Course Extremes
| 1 week | 55.62 |  | 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 | -0.62% | ||
| 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
