KB HOME

Ticker: KBH CUSIP: 48666K109 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 59,850 Value ($000) $3 Avg Close $61.14 Range $55.79 - $66.00

Q3 2025

Shares 59,858 Value ($000) $4 Avg Close $59.88 Range $51.69 - $68.15

Q2 2025

Shares 58,479 Value ($000) $3 Avg Close $52.42 Range $48.07 - $58.19

Q1 2025

Shares 70,418 Value ($000) $4 Avg Close $62.51 Range $55.45 - $71.14

Q4 2024

Shares 67,758 Value ($000) $4 Avg Close $76.07 Range $62.98 - $83.93

Q3 2024

Shares 51,182 Value ($000) $4 Avg Close $78.38 Range $63.56 - $87.57

Q2 2024

Shares 49,525 Value ($000) $3 Avg Close $66.15 Range $58.43 - $72.65

Q1 2024

Shares 47,439 Value ($000) $3 Avg Close $61.78 Range $56.10 - $69.81

Q4 2023

Shares 45,659 Value ($000) $3 Avg Close $49.60 Range $40.54 - $61.39

Q3 2023

Shares 48,120 Value ($000) $2 Avg Close $48.87 Range $43.50 - $53.11

Q2 2023

Shares 47,559 Value ($000) $2 Avg Close $43.23 Range $36.57 - $50.72

Q1 2023

Shares 50,163 Value ($000) $2 Avg Close $34.84 Range $30.50 - $39.11

Q4 2022

Shares 60,616 Value ($000) $2 Avg Close $28.30 Range $24.55 - $32.57

Q3 2022

Shares 55,919 Value ($000) $1,451 Avg Close $28.42 Range $23.97 - $31.89

Q2 2022

Shares 70,036 Value ($000) $1,993 Avg Close $30.04 Range $23.35 - $33.78

Q1 2022

Shares 68,702 Value ($000) $2,225 Avg Close $36.90 Range $30.38 - $46.93

Q4 2021

Shares 63,548 Value ($000) $2,843 Avg Close $39.08 Range $35.57 - $42.84

Q3 2021

Shares 81,286 Value ($000) $3,164 Avg Close $38.63 Range $35.54 - $41.19

Q2 2021

Shares 85,325 Value ($000) $3,474 Avg Close $42.76 Range $37.00 - $48.71

Q1 2021

Shares 95,244 Value ($000) $4,432 Avg Close $38.18 Range $29.28 - $43.84

Q4 2020

Shares 71,093 Value ($000) $2,383 Avg Close $33.04 Range $27.79 - $38.72

Q3 2020

Shares 71,431 Value ($000) $2,742 Avg Close $32.05 Range $26.18 - $37.49

Q2 2020

Shares 68,564 Value ($000) $2,104 Avg Close $25.15 Range $14.02 - $34.16

Q1 2020

Shares 73,720 Value ($000) $1,334 Avg Close $29.18 Range $8.95 - $36.94

Q4 2019

Shares 55,611 Value ($000) $1,906 Avg Close $31.39 Range $29.27 - $33.93

Q3 2019

Shares 52,213 Value ($000) $1,775 Avg Close $25.37 Range $22.64 - $31.14

Q2 2019

Shares 49,138 Value ($000) $1,264 Avg Close $23.27 Range $21.07 - $24.99

Q1 2019

Shares 49,001 Value ($000) $1,184 Avg Close $20.01 Range $16.86 - $22.96

Q4 2018

Shares 48,761 Value ($000) $931 Avg Close $18.50 Range $15.18 - $21.93

Q3 2018

Shares 48,599 Value ($000) $1,162 Avg Close $22.60 Range $20.72 - $25.44

Q2 2018

Shares 48,699 Value ($000) $1,327 Avg Close $24.21 Range $22.17 - $27.12

Q1 2018

Shares 48,589 Value ($000) $1,382 Avg Close $27.99 Range $24.64 - $34.87

Q4 2017

Shares 39,023 Value ($000) $1,247 Avg Close $25.81 Range $21.51 - $29.19

Q3 2017

Shares 39,033 Value ($000) $941 Avg Close $20.22 Range $18.57 - $22.10

Q2 2017

Shares 39,033 Value ($000) $936 Avg Close $18.98 Range $17.37 - $21.76

Q1 2017

Shares 42,133 Value ($000) $838 Avg Close $15.66 Range $13.87 - $18.00

Q4 2016

Shares 42,133 Value ($000) $666 Avg Close $13.97 Range $12.58 - $15.55

Q3 2016

Shares 42,133 Value ($000) $679 Avg Close $14.05 Range $13.05 - $14.94

Q2 2016

Shares 42,100 Value ($000) $640 Avg Close $12.44 Range $11.04 - $13.57

Q1 2016

Shares 33,400 Value ($000) $477 Avg Close $10.38 Range $8.03 - $12.83

Q4 2015

Shares 43,300 Value ($000) $534 Avg Close $11.95 Range $10.71 - $13.40

Q3 2015

Shares 43,900 Value ($000) $595 Avg Close $13.52 Range $11.55 - $15.17

Q2 2015

Shares 43,900 Value ($000) $729 Avg Close $13.49 Range $12.40 - $15.41

Q1 2015

Shares 30,900 Value ($000) $483 Avg Close $12.32 Range $10.37 - $15.21

Q4 2014

Shares 35,200 Value ($000) $583 Avg Close $14.16 Range $12.10 - $15.96

Q3 2014

Shares 35,200 Value ($000) $526 Avg Close $15.10 Range $13.08 - $16.68

Q2 2014

Shares 40,500 Value ($000) $757 Avg Close $14.72 Range $13.53 - $16.58

Q1 2014

Shares 44,600 Value ($000) $758 Avg Close $16.09 Range $14.39 - $18.23

Q4 2013

Shares 48,700 Value ($000) $890 Avg Close $15.05 Range $13.56 - $16.49

Q3 2013

Shares 48,700 Value ($000) $878 Avg Close $15.30 Range $13.62 - $17.67

Q2 2013

Shares 33,400 Value ($000) $656 Avg Close $19.18 Range $15.99 - $21.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	59,850	$3	$61.14	$55.79 - $66.00
Q3 2025	59,858	$4	$59.88	$51.69 - $68.15
Q2 2025	58,479	$3	$52.42	$48.07 - $58.19
Q1 2025	70,418	$4	$62.51	$55.45 - $71.14
Q4 2024	67,758	$4	$76.07	$62.98 - $83.93
Q3 2024	51,182	$4	$78.38	$63.56 - $87.57
Q2 2024	49,525	$3	$66.15	$58.43 - $72.65
Q1 2024	47,439	$3	$61.78	$56.10 - $69.81
Q4 2023	45,659	$3	$49.60	$40.54 - $61.39
Q3 2023	48,120	$2	$48.87	$43.50 - $53.11
Q2 2023	47,559	$2	$43.23	$36.57 - $50.72
Q1 2023	50,163	$2	$34.84	$30.50 - $39.11
Q4 2022	60,616	$2	$28.30	$24.55 - $32.57
Q3 2022	55,919	$1,451	$28.42	$23.97 - $31.89
Q2 2022	70,036	$1,993	$30.04	$23.35 - $33.78
Q1 2022	68,702	$2,225	$36.90	$30.38 - $46.93
Q4 2021	63,548	$2,843	$39.08	$35.57 - $42.84
Q3 2021	81,286	$3,164	$38.63	$35.54 - $41.19
Q2 2021	85,325	$3,474	$42.76	$37.00 - $48.71
Q1 2021	95,244	$4,432	$38.18	$29.28 - $43.84
Q4 2020	71,093	$2,383	$33.04	$27.79 - $38.72
Q3 2020	71,431	$2,742	$32.05	$26.18 - $37.49
Q2 2020	68,564	$2,104	$25.15	$14.02 - $34.16
Q1 2020	73,720	$1,334	$29.18	$8.95 - $36.94
Q4 2019	55,611	$1,906	$31.39	$29.27 - $33.93
Q3 2019	52,213	$1,775	$25.37	$22.64 - $31.14
Q2 2019	49,138	$1,264	$23.27	$21.07 - $24.99
Q1 2019	49,001	$1,184	$20.01	$16.86 - $22.96
Q4 2018	48,761	$931	$18.50	$15.18 - $21.93
Q3 2018	48,599	$1,162	$22.60	$20.72 - $25.44
Q2 2018	48,699	$1,327	$24.21	$22.17 - $27.12
Q1 2018	48,589	$1,382	$27.99	$24.64 - $34.87
Q4 2017	39,023	$1,247	$25.81	$21.51 - $29.19
Q3 2017	39,033	$941	$20.22	$18.57 - $22.10
Q2 2017	39,033	$936	$18.98	$17.37 - $21.76
Q1 2017	42,133	$838	$15.66	$13.87 - $18.00
Q4 2016	42,133	$666	$13.97	$12.58 - $15.55
Q3 2016	42,133	$679	$14.05	$13.05 - $14.94
Q2 2016	42,100	$640	$12.44	$11.04 - $13.57
Q1 2016	33,400	$477	$10.38	$8.03 - $12.83
Q4 2015	43,300	$534	$11.95	$10.71 - $13.40
Q3 2015	43,900	$595	$13.52	$11.55 - $15.17
Q2 2015	43,900	$729	$13.49	$12.40 - $15.41
Q1 2015	30,900	$483	$12.32	$10.37 - $15.21
Q4 2014	35,200	$583	$14.16	$12.10 - $15.96
Q3 2014	35,200	$526	$15.10	$13.08 - $16.68
Q2 2014	40,500	$757	$14.72	$13.53 - $16.58
Q1 2014	44,600	$758	$16.09	$14.39 - $18.23
Q4 2013	48,700	$890	$15.05	$13.56 - $16.49
Q3 2013	48,700	$878	$15.30	$13.62 - $17.67
Q2 2013	33,400	$656	$19.18	$15.99 - $21.96