|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 54.81 USD | -2.68% |
|
-10.38% | -2.84% |
| 06-25 | Nasdaq, S&P 500 Extend Slide on AI-Chip Caution; Oil Sinks | MT |
| 06-24 | KB Home Shares Jump as Truist Cites Stronger Margin Outlook | MT |
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | 13/07/2026 | |
|---|---|---|---|---|---|
| Last | $58.68 | $56.35 | $56.71 | $56.32 | $54.81 |
| Volume | 837,586 | 1,397,434 | 723,004 | 1,163,885 | 1,144,054 |
| Change | -1.84% | -3.97% | +0.64% | -0.69% | -2.68% |
| Opening | $59.78 | $57.87 | $56.59 | $56.92 | $56.30 |
| High | $60.62 | $58.12 | $57.44 | $58.01 | $56.63 |
| Low | $58.53 | $56.05 | $56.20 | $56.26 | $54.53 |
Performance
| 1 day | -2.68% | ||
| 1 week | -10.38% | ||
| Current month | -12.43% | ||
| 1 month | +1.50% | ||
| 3 months | +6.22% | ||
| 6 months | -11.18% | ||
| Current year | -2.84% | ||
| 1 year | -1.42% | ||
| 3 years | +3.49% | ||
| 5 years | +37.23% | ||
| 10 years | +235.43% |
Volumes
marketsDaily volume
1,144,580
Estimated daily volume
1,144,580
Avg. Volume 20 sessions
1,702,219
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
93,298,623.39
Record volume 1
35,023,120
Record volume 2
33,252,610
Record volume 3
33,219,160
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
3,452,963,880
Net sales (USD)
6,236,214,000
Number of employees
2,118
Sales / Employee (USD)
2,944,388
Free-Float
81.86 %
Free-Float capitalization (USD)
3,373,224,616
Average Daily Capital Traded
2.7%
Indicators
Moving average 5 days
57.57
Moving average 20 days
57.12
Moving average 50 days
52.52
Moving average 100 days
54.16
Price spread / (MMA5)
+5.03%
Price spread / (MMA20)
+4.21%
Price spread / (MMA50)
-4.18%
Price spread / (MMA100)
-1.18%
STIM
RSI 9 days
45.87
RSI 14 days
51.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.68% | -10.38% | -1.42% | +3.49% | 3.45B | |
| -1.80% | -6.13% | +8.79% | +20.32% | 42.98B | |
| -0.80% | -7.42% | +8.30% | +54.69% | 23.76B | |
| +0.78% | +0.84% | -8.00% | +23.43% | 17.28B | |
| -0.90% | -5.72% | +22.66% | +80.32% | 13.97B | |
| +0.49% | +0.78% | +10.29% | +22.28% | 13.87B | |
| +0.03% | +0.01% | +11.03% | +43.91% | 6.61B | |
| 0.00% | -1.08% | +1.75% | +31.14% | 6.52B | |
| +1.53% | +1.32% | -31.41% | -31.82% | 5.28B | |
| -0.26% | -3.23% | -11.87% | +21.58% | 5.01B | |
| Average | -0.36% | -2.78% | +1.01% | +26.93% | 13.87B | |
| Weighted average by Cap. | -0.66% | -3.33% | +5.41% | +32.11% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0252ed0926ad2f2748933e685e3d4.HFdF3VJbpEeCfbmxdsb9xr0MrgGdf65Mse3Hv0pR2X4.LjIIpyEj4hjHG_SDBqm1p94-70OlMug1x92TjC0jjwh9Ly-ffzKTdO0M1g
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 54.81 | 185,031 | 711,924 |
| 23:59:59 | 54.80 | 100 | 526,893 |
| 23:59:59 | 54.80 | 200 | 526,793 |
| 23:59:59 | 54.80 | 100 | 526,593 |
| 23:59:59 | 54.81 | 100 | 526,493 |
| 23:59:59 | 54.81 | 300 | 526,393 |
| 23:59:59 | 54.81 | 100 | 526,093 |
| 23:59:59 | 54.81 | 280 | 525,993 |
| 23:59:59 | 54.81 | 100 | 525,713 |
| 23:59:58 | 54.82 | 100 | 525,613 |
Course Extremes
| 1 week | 54.53 |  | 60.62 |
| 1 month | 52.02 | | 63.63 |
| 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 | -2.84% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
