KB HOME |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 64.79 USD | -1.26% |
|
+6.35% | +3.73% |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-19 | 2024-04-22 | 2024-04-23 | 2024-04-24 | |
|---|---|---|---|---|
| Last | 61.03 $ | 62.69 $ | 65.61 $ | 64.79 $ |
| Volume | 1 713 776 | 1 236 139 | 1 063 080 | 799 148 |
| Change | +1.03% | +2.72% | +4.66% | -1.25% |
| Opening | 61.00 | 61.61 | 63.17 | 65.45 |
| High | 62.10 | 62.99 | 65.76 | 66.20 |
| Low | 60.82 | 61.15 | 62.82 | 64.37 |
Performance
| 1 day | -1.25% | ||
| 1 week | +6.35% | ||
| Current month | -8.59% | ||
| 1 month | -5.28% | ||
| 3 months | +10.94% | ||
| 6 months | +50.32% | ||
| Current year | +3.73% | ||
| 1 year | +54.37% | ||
| 3 years | +35.46% | ||
| 5 years | +148.14% | ||
| 10 years | +292.43% |
Volumes
marketsDaily volume
799 148
Estimated daily volume
799 148
Avg. Volume 20 sessions
1 010 394
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
65 463 427.26
Record volume 1
35 023 120
Record volume 2
33 252 610
Record volume 3
33 219 160
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Capitalization (USD)
4 918 546 131
Net sales (USD)
6 410 629 000
Number of employees
2 205
Sales / Employee (USD)
2 907 315
Free-Float
65.54 %
Free-Float capitalization (USD)
4 325 362 582
Average Daily Capital Traded
1.33%
Highs and lows
1 week
60.82
66.20
1 month
60.2671.54
Current year
58.0572.00
1 year
40.9772.00
3 years
24.7872.00
5 years
9.8272.00
10 years
9.0472.00
Indicators
Moving average 5 days
62.91
Moving average 20 days
65.50
Moving average 50 days
65.86
Moving average 100 days
62.94
Price spread / (MMA5)
-2.90%
Price spread / (MMA20)
+1.09%
Price spread / (MMA50)
+1.65%
Price spread / (MMA100)
-2.86%
STIM
RSI 9 days
56.28
RSI 14 days
52.11
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.25% | +6.35% | +3.73% | +54.37% | 4.92B | ||
| -1.29% | +0.26% | -3.86% | +34.66% | 48.12B | ||
| -0.44% | +5.76% | +8.76% | +75.79% | 23.61B | ||
| -1.77% | -0.56% | +0.26% | +28.70% | 17.99B | ||
| -0.53% | +6.96% | +14.88% | +31.00% | 15.11B | ||
| -0.69% | +4.66% | +15.48% | +90.84% | 12.36B | ||
| -0.47% | +2.02% | -0.90% | +6.98% | 6.11B | ||
| -2.01% | +5.12% | +12.35% | +66.74% | 6.36B | ||
| -1.57% | -0.18% | +9.45% | +17.20% | 6.14B | ||
| -1.31% | +4.74% | +5.62% | +41.19% | 5.98B | ||
| -0.55% | +0.31% | -10.64% | +8.19% | 5.78B | ||
| -0.89% | +0.72% | -20.16% | -6.12% | 5.41B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.41B | ||
| -0.12% | +1.85% | -6.98% | +3.28% | 5.13B | ||
| -0.61% | +2.51% | +24.69% | +48.86% | 4.85B | ||
| -2.74% | +1.41% | +1.66% | +0.25% | 4.36B | ||
| Average | -1.02% | +3.32% | +3.40% | +31.37% | ||
| Weighted average by Cap. | -1.04% | +3.07% | +3.07% | +38.96% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
a2bf12d30f8a9d4ae3fd.M6J2lrBL-4iO_Hif_UNFioryfxzs--da88Ww_dwevbo.WPUs3YIczbnryy_6jToUyP2_DjGbjKUunIbVq5h30M1ywwzggCy32NilTA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 64.79 | 127,238 | 523,768 |
| 03:59:59 pm | 64.77 | 100 | 396,530 |
| 03:59:59 pm | 64.77 | 100 | 396,430 |
| 03:59:59 pm | 64.77 | 100 | 396,330 |
| 03:59:59 pm | 64.77 | 100 | 396,230 |
| 03:59:58 pm | 64.77 | 100 | 396,130 |
| 03:59:58 pm | 64.77 | 100 | 396,030 |
| 03:59:57 pm | 64.78 | 100 | 395,930 |
| 03:59:57 pm | 64.77 | 100 | 395,830 |
| 03:59:57 pm | 64.77 | 100 | 395,730 |
Monthly variations
Annual change
| 2024 | +3.73% | ||
| 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
