KB HOME |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 70.1 USD | -0.06% |
|
+0.10% | +12.23% |
| May. 13 | Kb Home Insider Sold Shares Worth $1,553,638, According to a Recent SEC Filing | MT |
| May. 10 | Kb Home Insider Sold Shares Worth $275,859, According to a Recent SEC Filing | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-08 | 2024-05-09 | 2024-05-10 | 2024-05-13 | |
|---|---|---|---|---|
| Last | 69.37 $ | 70.28 $ | 70.14 $ | 70.1 $ |
| Volume | 1 782 669 | 1 299 045 | 685 995 | 1 327 976 |
| Change | -0.56% | +1.31% | -0.20% | -0.06% |
| Opening | 68.79 | 69.48 | 70.31 | 70.02 |
| High | 69.48 | 70.56 | 70.54 | 70.38 |
| Low | 68.33 | 69.27 | 69.89 | 69.66 |
Performance
| 1 day | -0.06% | ||
| 1 week | +0.10% | ||
| Current month | +8.25% | ||
| 1 month | +9.36% | ||
| 3 months | +16.02% | ||
| 6 months | +37.94% | ||
| Current year | +12.23% | ||
| 1 year | +53.32% | ||
| 3 years | +52.59% | ||
| 5 years | +168.48% | ||
| 10 years | +330.85% |
Volumes
marketsDaily volume
1 327 976
Estimated daily volume
1 327 976
Avg. Volume 20 sessions
1 089 665
Daily volume ratio
1.22
Avg. Volume 20 sessions USD
76 385 516.50
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)
5 321 655 870
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)
4 679 856 722
Average Daily Capital Traded
1.44%
Highs and lows
1 week
68.33
70.56
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
69.93
Moving average 20 days
65.56
Moving average 50 days
67.02
Moving average 100 days
64.38
Price spread / (MMA5)
-0.24%
Price spread / (MMA20)
-6.47%
Price spread / (MMA50)
-4.40%
Price spread / (MMA100)
-8.17%
STIM
RSI 9 days
68.53
RSI 14 days
62.99
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.06% | +0.10% | +12.23% | +53.32% | 5.32B | ||
| -2.07% | -2.91% | -3.37% | +35.24% | 48.36B | ||
| +0.68% | -5.19% | -2.50% | +17.69% | 16.95B | ||
| -0.28% | -2.28% | +14.94% | +26.29% | 14.97B | ||
| -0.68% | -1.26% | +22.73% | +96.46% | 13.14B | ||
| -2.58% | +1.90% | +36.57% | +87.28% | 7.72B | ||
| -0.72% | +1.27% | +10.49% | +19.52% | 6.92B | ||
| -0.87% | +0.27% | -3.58% | +12.61% | 6.36B | ||
| -0.49% | +1.11% | +11.10% | +35.94% | 6.27B | ||
| +0.18% | -0.53% | +10.97% | +17.23% | 6.07B | ||
| -0.49% | -0.75% | -13.06% | -3.07% | 5.99B | ||
| -0.67% | -0.87% | +0.92% | +4.88% | 5.67B | ||
| -0.71% | -1.22% | +36.73% | +56.42% | 5.39B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.45B | ||
| -1.12% | -0.91% | +6.60% | +14.69% | 4.57B | ||
| -0.37% | -0.09% | +4.42% | +8.91% | 4.02B | ||
| Average | -0.64% | +1.44% | +9.07% | +30.21% | ||
| Weighted average by Cap. | -0.93% | +0.13% | +6.27% | +34.23% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
43544ae546dbd1415d443.FMVZkz3f7K5FMUBa6gUY5HLSEc6cMwFwsgG-M-dmDg4.U5U7o3ubg9YAci5uoEwot0bgVoKsf0wb9ljaZpcMZW1iiWH-Soqa1BZaEQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 70.1 | 156,062 | 835,026 |
| 03:59:59 pm | 70.09 | 2,600 | 678,964 |
| 03:59:59 pm | 70.12 | 100 | 676,364 |
| 03:59:59 pm | 70.12 | 100 | 676,264 |
| 03:59:58 pm | 70.09 | 228 | 676,164 |
| 03:59:58 pm | 70.11 | 100 | 675,936 |
| 03:59:58 pm | 70.11 | 100 | 675,836 |
| 03:59:58 pm | 70.11 | 100 | 675,736 |
| 03:59:57 pm | 70.11 | 100 | 675,636 |
| 03:59:57 pm | 70.11 | 100 | 675,536 |
Monthly variations
Annual change
| 2024 | +12.23% | ||
| 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
