KB HOME |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 70.14 USD | -0.20% |
|
+1.98% | +12.30% |
| May. 10 | Kb Home Insider Sold Shares Worth $275,859, According to a Recent SEC Filing | MT |
| May. 10 | KB Home Opens New Residential Subdivisions in Arizona, California | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-07 | 2024-05-08 | 2024-05-09 | 2024-05-10 | |
|---|---|---|---|---|
| Last | 69.76 $ | 69.37 $ | 70.28 $ | 70.14 $ |
| Volume | 983 393 | 1 782 669 | 1 299 045 | 685 995 |
| Change | -0.39% | -0.56% | +1.31% | -0.20% |
| Opening | 70.33 | 68.79 | 69.48 | 70.31 |
| High | 70.58 | 69.48 | 70.56 | 70.54 |
| Low | 69.64 | 68.33 | 69.27 | 69.89 |
Performance
| 1 day | -0.20% | ||
| 1 week | +1.98% | ||
| Current month | +8.31% | ||
| 1 month | +8.22% | ||
| 3 months | +15.17% | ||
| 6 months | +37.21% | ||
| Current year | +12.30% | ||
| 1 year | +52.71% | ||
| 3 years | +44.56% | ||
| 5 years | +168.53% | ||
| 10 years | +342.52% |
Volumes
marketsDaily volume
685 995
Estimated daily volume
685 995
Avg. Volume 20 sessions
1 158 184
Daily volume ratio
0.59
Avg. Volume 20 sessions USD
81 235 025.76
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)
5 324 692 478
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)
4 682 527 111
Average Daily Capital Traded
1.53%
Highs and lows
1 week
68.33
70.58
1 month
60.2670.58
Current year
58.0572.00
1 year
42.1172.00
3 years
24.7872.00
5 years
9.8272.00
10 years
9.0472.00
Indicators
Moving average 5 days
69.92
Moving average 20 days
65.26
Moving average 50 days
66.94
Moving average 100 days
64.28
Price spread / (MMA5)
-0.32%
Price spread / (MMA20)
-6.95%
Price spread / (MMA50)
-4.56%
Price spread / (MMA100)
-8.36%
STIM
RSI 9 days
69.71
RSI 14 days
63.63
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.20% | +1.98% | +12.30% | +52.71% | 5.32B | ||
| +0.31% | +1.00% | -1.32% | +37.40% | 49.39B | ||
| +0.59% | +0.89% | +14.01% | +72.75% | 24.75B | ||
| -1.38% | -3.65% | +0.07% | +23.41% | 17.55B | ||
| +0.28% | -0.79% | +16.16% | +30.11% | 15.12B | ||
| +0.43% | +2.74% | +23.57% | +95.54% | 13.23B | ||
| +4.35% | +10.04% | +40.33% | +99.80% | 7.74B | ||
| +1.55% | +4.07% | +11.88% | +21.16% | 6.95B | ||
| +0.77% | +3.66% | -1.87% | +16.79% | 6.39B | ||
| +0.27% | +4.13% | +11.64% | +35.52% | 6.3B | ||
| +1.19% | +1.37% | +11.19% | +18.64% | 6.11B | ||
| +0.51% | +3.13% | -12.25% | -0.46% | 5.99B | ||
| +1.28% | +4.24% | +2.56% | +9.24% | 5.7B | ||
| +1.57% | +0.62% | +41.14% | +67.53% | 5.51B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.4B | ||
| -0.65% | +1.43% | +7.81% | +12.84% | 4.62B | ||
| Average | +0.68% | +2.30% | +11.08% | +37.06% | ||
| Weighted average by Cap. | +0.48% | +1.45% | +8.78% | +42.48% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
116bac4f53285341836b65d9f8.WVpeEmaJnuRCzp9MGhxUdPDAxwIcZkRaDALiD6BxkNA.FjInfiPRqKs6gMAvSE4yWZ6PqmdwSzEzRzKERI075-h0DRx0FLn4kG-37A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 70.14 | 241,884 | 510,330 |
| 03:59:57 pm | 70.13 | 100 | 268,446 |
| 03:59:57 pm | 70.15 | 200 | 268,346 |
| 03:59:57 pm | 70.15 | 120 | 268,146 |
| 03:59:57 pm | 70.14 | 100 | 268,026 |
| 03:59:57 pm | 70.14 | 200 | 267,926 |
| 03:59:56 pm | 70.14 | 100 | 267,726 |
| 03:59:55 pm | 70.14 | 180 | 267,626 |
| 03:59:54 pm | 70.13 | 100 | 267,446 |
| 03:59:54 pm | 70.11 | 100 | 267,346 |
Monthly variations
Annual change
| 2024 | +12.30% | ||
| 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
