KB HOME |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 70.6 USD | +0.97% |
|
+0.14% | +13.03% |
| May. 25 | KB Home Announces the Grand Opening of Its Newest Townhome Community in Desirable Santee, California | CI |
| May. 24 | KB Home Opens 2 New Communities in Las Vegas, California | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
|---|---|---|---|---|
| Last | 69.24 $ | 67.94 $ | 69.92 $ | 70.6 $ |
| Volume | 949 539 | 796 497 | 557 305 | 1 084 255 |
| Change | -1.79% | -1.88% | +2.91% | +0.97% |
| Opening | 71.02 | 68.50 | 68.49 | 70.39 |
| High | 71.28 | 68.81 | 69.94 | 71.48 |
| Low | 68.88 | 67.70 | 68.49 | 69.66 |
Performance
| 1 day | +0.97% | ||
| 1 week | +0.14% | ||
| 1 month | +9.02% | ||
| 3 months | +6.28% | ||
| 6 months | +35.51% | ||
| Current year | +13.03% | ||
| 1 year | +62.94% | ||
| 3 years | +50.82% | ||
| 5 years | +180.94% | ||
| 10 years | +328.40% |
Volumes
marketsDaily volume
1 084 255
Estimated daily volume
1 084 255
Avg. Volume 20 sessions
1 311 627
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
92 600 866.20
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
Capitalization (USD)
5 359 613 473
Net sales (USD)
6 410 629 000
Number of employees
2 205
Sales / Employee (USD)
2 907 315
Free-Float
65.42 %
Free-Float capitalization (USD)
4 704 559 280
Average Daily Capital Traded
1.73%
Highs and lows
1 week
67.70
71.48
1 month
65.2174.66
Current year
58.0574.66
1 year
42.1174.66
3 years
24.7874.66
5 years
9.8274.66
10 years
9.0474.66
Indicators
Moving average 5 days
69.64
Moving average 20 days
70.32
Moving average 50 days
67.66
Moving average 100 days
65.54
Price spread / (MMA5)
-1.36%
Price spread / (MMA20)
-0.40%
Price spread / (MMA50)
-4.17%
Price spread / (MMA100)
-7.17%
STIM
RSI 9 days
50.80
RSI 14 days
52.52
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.97% | +0.14% | +13.03% | +62.94% | 5.36B | ||
| +1.34% | +2.64% | +13.66% | +77.54% | 24.68B | ||
| +2.93% | +0.51% | -2.27% | +14.63% | 16.99B | ||
| +0.94% | -0.23% | +12.77% | +29.69% | 14.56B | ||
| +0.80% | -1.03% | +18.34% | +79.68% | 12.52B | ||
| +2.44% | -2.90% | +29.10% | +72.53% | 7.06B | ||
| +0.96% | -0.38% | +11.77% | +33.47% | 7.06B | ||
| +0.65% | -1.18% | +0.07% | +28.85% | 6.63B | ||
| +0.04% | -1.29% | -10.56% | +8.73% | 6.21B | ||
| +1.26% | +0.24% | +8.40% | +36.30% | 6.12B | ||
| -0.22% | +1.26% | +10.85% | +17.04% | 5.98B | ||
| +0.14% | -2.43% | +4.03% | +20.27% | 5.88B | ||
| +0.47% | -1.68% | +40.38% | +78.15% | 5.54B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.53B | ||
| -0.37% | -2.12% | +4.28% | +18.50% | 4.04B | ||
| -0.20% | -2.89% | -6.26% | +19.75% | 4.03B | ||
| Average | +0.76% | -0.58% | +9.22% | +37.38% | ||
| Weighted average by Cap. | +1.07% | -0.03% | +9.87% | +43.09% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
1365d1e2f7ee5eeb.r0vL7BqZprQfA9INQNctMHchFtqCSkz84tMuDnB0-5I.xSCu3Ujo0uVJUKE6MqIVbyNgZOP1KXWEq5VCbR5HnceZfa2LSsP23mpCsQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 70.6 | 302,827 | 703,337 |
| 03:59:59 pm | 70.62 | 2,447 | 400,510 |
| 03:59:59 pm | 70.62 | 100 | 398,063 |
| 03:59:59 pm | 70.62 | 326 | 397,963 |
| 03:59:59 pm | 70.62 | 528 | 397,637 |
| 03:59:59 pm | 70.62 | 183 | 397,109 |
| 03:59:59 pm | 70.62 | 100 | 396,926 |
| 03:59:58 pm | 70.62 | 161 | 396,826 |
| 03:59:58 pm | 70.62 | 299 | 396,665 |
| 03:59:57 pm | 70.62 | 100 | 396,366 |
Monthly variations
Annual change
| 2024 | +13.03% | ||
| 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
- Equities
- KBH Stock
- Quotes KB Home
