|
Market Closed -
NYSE
01:33:21 29/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 47.88 USD | -0.27% |
|
+0.04% | -15.12% |
| 25/09 | KB Home Opens City Vista In Escondido, California | CI |
| 24/09 | August New-Home Sales Hit Highest Since December Amid Strength in Midwest | MT |
Stock exchange
NYSE
KBH 47.88 $
-0.27%
7.06Cr
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | |
|---|---|---|---|---|---|
| Last | $48.59 | $47.15 | $47.65 | $48.01 | $47.88 |
| Volume | 35,27,935 | 42,78,403 | 19,64,676 | 15,21,607 | 14,74,108 |
| Change | +1.53% | -2.96% | +1.06% | +0.76% | -0.27% |
| Opening | $49.39 | $47.15 | $47.14 | $47.90 | $47.58 |
| High | $49.89 | $48.91 | $47.86 | $48.12 | $48.66 |
| Low | $48.25 | $47.02 | $46.58 | $47.20 | $47.38 |
Performance
| 1 day | -0.27% | ||
| 1 week | +0.04% | ||
| Current month | -10.17% | ||
| 1 month | -12.72% | ||
| 3 months | -23.06% | ||
| 6 months | -5.95% | ||
| Current year | -15.12% | ||
| 1 year | -24.34% | ||
| 3 years | +2.48% | ||
| 5 years | +18.99% | ||
| 10 years | +191.06% |
Volumes
marketsDaily volume
14,74,108
Estimated daily volume
14,74,108
Avg. Volume 20 sessions
21,52,472
Daily volume ratio
0.68
Avg. Volume 20 sessions USD
10,30,60,359.36
Record volume 1
3,50,23,120
Record volume 2
3,32,52,610
Record volume 3
3,32,19,160
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
2,91,90,08,000
Net sales (USD)
6,23,62,14,000
Number of employees
2,118
Sales / Employee (USD)
29,44,388
Free-Float
92.04%
Free-Float capitalization (USD)
2,79,03,37,263
Average Daily Capital Traded
3.53%
Indicators
Moving average 5 days
47.86
Moving average 20 days
49.83
Moving average 50 days
53.71
Moving average 100 days
53.33
Price spread / (MMA5)
-0.05%
Price spread / (MMA20)
+4.07%
Price spread / (MMA50)
+12.18%
Price spread / (MMA100)
+11.37%
STIM
RSI 9 days
39.24
RSI 14 days
38.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.27% | +0.04% | -24.34% | +2.48% | 291.9Cr | |
| -1.48% | +0.12% | -16.61% | +28.00% | 3.96TCr | |
| -0.60% | +0.13% | -9.17% | +59.33% | 2.25TCr | |
| -1.60% | -3.80% | -18.64% | +8.59% | 1.79TCr | |
| -1.30% | -0.54% | -1.30% | +11.89% | 1.39TCr | |
| -0.60% | +0.75% | -0.52% | +83.51% | 1.27TCr | |
| +0.64% | -0.72% | -10.14% | +16.07% | 647.91Cr | |
| +11.72% | +13.63% | -8.97% | -20.22% | 569.78Cr | |
| +14.68% | +13.31% | +18.32% | +25.86% | 490.8Cr | |
| -1.73% | -1.98% | -32.58% | -6.12% | 475.57Cr | |
| Average | +1.94% | +3.15% | -10.39% | +20.94% | 1.31TCr | |
| Weighted average by Cap. | +0.05% | +2.03% | -11.24% | +29.80% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c84.whpeSA0p074iQ-n6iqDgBkv3x-6ZXQgCYIlkdyI5fQM.nWgTfTUe5YsRNZ2X0vS4NWaPkqepO31DL-EjO1VLJXaYYCcSTHGa7UgFsA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:33:21 am | 47.88 | 3,66,061 | 10,10,302 |
| 01:29:59 am | 47.87 | 300 | 6,44,241 |
| 01:29:59 am | 47.88 | 100 | 6,43,941 |
| 01:29:59 am | 47.87 | 548 | 6,43,841 |
| 01:29:59 am | 47.88 | 200 | 6,43,293 |
| 01:29:59 am | 47.87 | 113 | 6,43,093 |
| 01:29:59 am | 47.87 | 626 | 6,42,980 |
| 01:29:59 am | 47.87 | 200 | 6,42,354 |
| 01:29:59 am | 47.87 | 100 | 6,42,154 |
| 01:29:59 am | 47.87 | 100 | 6,42,054 |
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
