|
Market Closed -
NYSE
01:30:02 26/08/2026 am IST
|
5-day change | 1st Jan Change | ||
| 57.11 USD | +2.64% |
|
+5.82% | +1.24% |
| 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 57.11 $
+2.64%
4.34Cr
$
Quotes 5-day view: KB Home
Delayed Quote NYSE
| 19/08/2026 | 20/08/2026 | 21/08/2026 | 24/08/2026 | 25/08/2026 | |
|---|---|---|---|---|---|
| Last | $56.40 | $54.46 | $55.37 | $55.64 | $57.11 |
| Volume | 10,28,473 | 8,08,920 | 8,22,326 | 7,78,770 | 7,59,447 |
| Change | +4.50% | -3.44% | +1.67% | +0.49% | +2.64% |
| Opening | $55.51 | $54.94 | $54.92 | $55.73 | $56.53 |
| High | $57.39 | $55.52 | $55.93 | $56.49 | $57.18 |
| Low | $55.50 | $54.15 | $54.27 | $55.14 | $55.40 |
Performance
| 1 day | +2.64% | ||
| 1 week | +5.82% | ||
| Current month | +3.89% | ||
| 1 month | +0.62% | ||
| 3 months | +17.51% | ||
| 6 months | -9.44% | ||
| Current year | +1.24% | ||
| 1 year | -10.42% | ||
| 3 years | +19.20% | ||
| 5 years | +32.08% | ||
| 10 years | +258.73% |
Volumes
marketsDaily volume
7,59,447
Estimated daily volume
7,59,447
Avg. Volume 20 sessions
8,10,502
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
4,62,87,769.22
Record volume 1
3,50,23,120
Record volume 2
3,32,52,610
Record volume 3
3,32,19,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,50,13,98,566
Net sales (USD)
6,23,62,14,000
Number of employees
2,118
Sales / Employee (USD)
29,44,388
Free-Float
92.11 %
Free-Float capitalization (USD)
3,34,83,39,083
Average Daily Capital Traded
1.32%
Indicators
Moving average 5 days
55.8
Moving average 20 days
56.44
Moving average 50 days
56.76
Moving average 100 days
53.86
Price spread / (MMA5)
-2.30%
Price spread / (MMA20)
-1.18%
Price spread / (MMA50)
-0.61%
Price spread / (MMA100)
-5.69%
STIM
RSI 9 days
48.05
RSI 14 days
48.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.64% | +5.82% | -10.42% | +19.20% | 350.14Cr | |
| +1.23% | +3.51% | -10.75% | +31.20% | 4.22TCr | |
| +0.96% | +3.82% | -1.07% | +69.57% | 2.45TCr | |
| +0.17% | +3.17% | -10.22% | +16.76% | 1.83TCr | |
| +0.03% | +2.58% | +4.56% | +17.96% | 1.41TCr | |
| +2.29% | +5.58% | +8.82% | +94.87% | 1.39TCr | |
| -0.17% | +1.22% | -6.93% | +16.83% | 664.57Cr | |
| +1.08% | +2.63% | -12.93% | -27.60% | 610.47Cr | |
| +0.45% | +3.42% | -21.14% | +1.61% | 516.23Cr | |
| +1.50% | +3.46% | +8.75% | +15.66% | 518.32Cr | |
| Average | +1.02% | +2.23% | -5.13% | +25.61% | 1.4TCr | |
| Weighted average by Cap. | +0.97% | +1.71% | -5.05% | +35.84% |
Historical Quotes: KB Home
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0.ACLkA6WROsYkXKBrZwkj-R5F0ZMGn4B6aKO_eMXPYnc.eUiPZevTDaRVDOMDMXlHvVsouf50zegAKc3gEoOENUIwZ5NlyvxurE4Dxw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 57.11 | 1,17,197 | 5,40,863 |
| 01:29:59 am | 57.11 | 400 | 4,23,666 |
| 01:29:58 am | 57.10 | 100 | 4,23,266 |
| 01:29:56 am | 57.09 | 100 | 4,23,166 |
| 01:29:56 am | 57.10 | 100 | 4,23,066 |
| 01:29:56 am | 57.10 | 100 | 4,22,966 |
| 01:29:55 am | 57.10 | 100 | 4,22,866 |
| 01:29:55 am | 57.10 | 100 | 4,22,766 |
| 01:29:54 am | 57.12 | 200 | 4,22,666 |
| 01:29:54 am | 57.12 | 200 | 4,22,466 |
Course Extremes
| 1 week | 54.15 |  | 57.18 |
| 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 | +1.24% | ||
| 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
