KB HOME |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 69.19 USD | -0.83% |
|
-6.93% | +10.77% |
| May. 17 | KB Home Opens 2 New Communities | MT |
| May. 17 | KB Home Announces the Grand Opening of Its Newest Community in Las Vegas? Popular Southern Highlands Neighborhood | CI |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-20 | 2024-05-21 | 2024-05-22 | Today | 2024-05-23 | |
|---|---|---|---|---|---|
| Last | 73.25 $ | 71.3 $ | 69.77 $ | 69.19 $ | 69.19 $ |
| Volume | 1 334 515 | 1 656 532 | 2 491 395 | 1 331 735 | 1 331 782 |
| Change | +0.27% | -2.66% | -2.15% | -0.83% | -0.83% |
| Opening | 73.07 | 73.00 | 70.58 | 70.37 | 70.37 |
| High | 73.72 | 73.14 | 71.03 | 70.43 | 70.42 |
| Low | 72.79 | 70.96 | 68.90 | 68.72 | 68.72 |
Performance
| 1 day | -0.83% | ||
| 1 week | -6.93% | ||
| Current month | +6.84% | ||
| 1 month | +10.37% | ||
| 3 months | +10.28% | ||
| 6 months | +30.50% | ||
| Current year | +10.77% | ||
| 1 year | +56.61% | ||
| 3 years | +58.91% | ||
| 5 years | +162.28% | ||
| 10 years | +326.57% |
Volumes
marketsDaily volume
1 331 782
Estimated daily volume
1 331 782
Avg. Volume 20 sessions
1 386 165
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
95 908 756.35
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)
5 296 603 852
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)
4 649 250 721
Average Daily Capital Traded
1.81%
Highs and lows
1 week
68.72
73.72
1 month
62.3674.66
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
72.02
Moving average 20 days
69.05
Moving average 50 days
67.52
Moving average 100 days
65.06
Price spread / (MMA5)
+4.09%
Price spread / (MMA20)
-0.20%
Price spread / (MMA50)
-2.42%
Price spread / (MMA100)
-5.97%
STIM
RSI 9 days
56.63
RSI 14 days
58.18
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.83% | -6.93% | +10.77% | +56.61% | 5.3B | ||
| -1.22% | -9.37% | -6.03% | +32.14% | 47.62B | ||
| -1.28% | -7.64% | +9.22% | +67.22% | 24.02B | ||
| -0.50% | +1.51% | -2.41% | +16.19% | 17.13B | ||
| -0.45% | 0.00% | +13.67% | +21.17% | 14.81B | ||
| +0.30% | -11.38% | +16.31% | +84.79% | 12.27B | ||
| -1.98% | -0.42% | +36.28% | +80.98% | 7.64B | ||
| 0.00% | -1.04% | +11.67% | +23.61% | 7.05B | ||
| +1.90% | +0.44% | +0.51% | +18.67% | 6.53B | ||
| +1.44% | -0.86% | -9.92% | +1.16% | 6.16B | ||
| -1.01% | -8.11% | +6.67% | +32.38% | 6.08B | ||
| -1.07% | -1.07% | +9.15% | +10.37% | 6.04B | ||
| +2.58% | 0.00% | +5.94% | +12.50% | 5.83B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.54B | ||
| +0.62% | -0.08% | +40.60% | +58.67% | 5.53B | ||
| -0.97% | -13.46% | -4.04% | +5.26% | 4.16B | ||
| Average | -0.13% | -3.38% | +8.65% | +32.61% | ||
| Weighted average by Cap. | -0.34% | -4.42% | +5.46% | +36.70% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
3db94ffe199f.y1iuGa7rErQ06mLPIlyiA9I6p1COF75wpLiX_9mbZpQ._R6ccvnaJe0C3BX-EQ-SYJwJyRm5UMRC4uHFz7TeHMOhHeBXzal-23feFQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 69.19 | 141,751 | 933,562 |
| 03:59:59 pm | 69.2 | 1,400 | 791,811 |
| 03:59:59 pm | 69.19 | 800 | 790,411 |
| 03:59:59 pm | 69.2 | 125 | 789,611 |
| 03:59:59 pm | 69.2 | 100 | 789,486 |
| 03:59:59 pm | 69.2 | 149 | 789,386 |
| 03:59:58 pm | 69.21 | 500 | 789,237 |
| 03:59:58 pm | 69.21 | 100 | 788,737 |
| 03:59:58 pm | 69.21 | 419 | 788,637 |
| 03:59:57 pm | 69.21 | 700 | 788,218 |
Monthly variations
Annual change
| 2024 | +10.77% | ||
| 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
