|
Market Closed -
NYSE
01:30:02 21/08/2026 am IST
|
5-day change | 1st Jan Change | ||
| 54.46 USD | -3.44% |
|
-3.32% | -3.46% |
| 15/08 | KB Home Opens Brighton Crossings, A New-Home Community in Brighton, Colorado | CI |
| 11/08 | Oil climbs and catches up with Wall Street, but software limits the damage |  |
Stock exchange
NYSE
KBH 54.46 $
-3.44%
4.41Cr
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 14/08/2026 | 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | |
|---|---|---|---|---|---|
| Last | $56.06 | $55.44 | $53.97 | $56.40 | $54.46 |
| Volume | 5,66,618 | 8,79,276 | 7,31,953 | 10,28,473 | 8,08,920 |
| Change | -0.48% | -1.11% | -2.65% | +4.50% | -3.44% |
| Opening | $56.05 | $55.55 | $55.51 | $55.51 | $54.94 |
| High | $56.63 | $55.59 | $55.55 | $57.39 | $55.52 |
| Low | $55.62 | $54.72 | $53.91 | $55.50 | $54.15 |
Performance
| 1 day | -3.44% | ||
| 1 week | -3.32% | ||
| Current month | -0.93% | ||
| 1 month | -0.60% | ||
| 3 months | +15.75% | ||
| 6 months | -16.60% | ||
| Current year | -3.46% | ||
| 1 year | -11.04% | ||
| 3 years | +10.96% | ||
| 5 years | +29.98% | ||
| 10 years | +256.18% |
Volumes
marketsDaily volume
8,08,920
Estimated daily volume
8,08,920
Avg. Volume 20 sessions
8,77,092
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
4,77,66,430.32
Record volume 1
3,50,23,120
Record volume 2
3,32,52,610
Record volume 3
3,32,19,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,33,89,27,786
Net sales (USD)
6,23,62,14,000
Number of employees
2,118
Sales / Employee (USD)
29,44,388
Free-Float
92.11 %
Free-Float capitalization (USD)
3,19,29,70,520
Average Daily Capital Traded
1.43%
Indicators
Moving average 5 days
55.27
Moving average 20 days
56.66
Moving average 50 days
56.65
Moving average 100 days
53.71
Price spread / (MMA5)
+1.48%
Price spread / (MMA20)
+4.04%
Price spread / (MMA50)
+4.02%
Price spread / (MMA100)
-1.37%
STIM
RSI 9 days
50.19
RSI 14 days
50.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.44% | -3.32% | -11.04% | +10.96% | 333.89Cr | |
| -2.98% | -1.70% | -9.82% | +25.59% | 4.12TCr | |
| -2.30% | -2.21% | +0.89% | +61.00% | 2.39TCr | |
| +0.39% | +1.30% | -12.57% | +20.55% | 1.81TCr | |
| +0.52% | +0.32% | +1.32% | +21.27% | 1.4TCr | |
| -2.33% | -2.81% | +10.42% | +90.00% | 1.34TCr | |
| -0.32% | -2.62% | -8.37% | +19.94% | 669.33Cr | |
| -2.09% | -5.93% | -18.18% | -28.71% | 588.71Cr | |
| -1.55% | -4.35% | +1.78% | +11.89% | 500.87Cr | |
| +0.34% | -0.11% | -19.92% | +3.79% | 518.33Cr | |
| Average | -1.38% | -1.45% | -6.55% | +23.63% | 1.37TCr | |
| Weighted average by Cap. | -1.66% | +0.18% | -5.46% | +32.68% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4d308948e91e6ef82b8b90f.Fu9l351r9hi3kctpRgrLB3GDTO7hFeD8wKaQR1mJ7Q8.UZogtdVTt1X41KUlA22lbSTMGYvXXs2un-HXKxLFmkNTiwfuyDmncd7DpA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 54.46 | 1,27,392 | 5,40,292 |
| 01:29:59 am | 54.46 | 114 | 4,12,900 |
| 01:29:59 am | 54.48 | 400 | 4,12,786 |
| 01:29:59 am | 54.47 | 400 | 4,12,386 |
| 01:29:59 am | 54.46 | 100 | 4,11,986 |
| 01:29:59 am | 54.46 | 318 | 4,11,886 |
| 01:29:59 am | 54.46 | 653 | 4,11,568 |
| 01:29:57 am | 54.46 | 200 | 4,10,915 |
| 01:29:56 am | 54.46 | 400 | 4,10,715 |
| 01:29:56 am | 54.46 | 476 | 4,10,315 |
Course Extremes
| 1 week | 53.91 |  | 57.39 |
| 1 month | 53.91 | | 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 | -3.46% | ||
| 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
