KB HOME

Ticker: KBH CUSIP: 48666K109 Class: COM

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q4 2025

Shares 100,966 Value ($000) $6 Avg Close $61.14 Range $55.79 - $66.00

Q3 2025

Shares 103,654 Value ($000) $7 Avg Close $59.88 Range $51.69 - $68.15

Q2 2025

Shares 104,718 Value ($000) $6 Avg Close $52.42 Range $48.07 - $58.19

Q1 2025

Shares 104,377 Value ($000) $6 Avg Close $62.51 Range $55.45 - $71.14

Q4 2024

Shares 111,590 Value ($000) $7 Avg Close $76.07 Range $62.98 - $83.93

Q3 2024

Shares 112,157 Value ($000) $10 Avg Close $78.38 Range $63.56 - $87.57

Q2 2024

Shares 114,312 Value ($000) $8 Avg Close $66.15 Range $58.43 - $72.65

Q1 2024

Shares 130,989 Value ($000) $9 Avg Close $61.78 Range $56.10 - $69.81

Q4 2023

Shares 133,618 Value ($000) $8 Avg Close $49.60 Range $40.54 - $61.39

Q3 2023

Shares 137,822 Value ($000) $6 Avg Close $48.87 Range $43.50 - $53.11

Q2 2023

Shares 138,413 Value ($000) $7 Avg Close $43.23 Range $36.57 - $50.72

Q1 2023

Shares 137,531 Value ($000) $6 Avg Close $34.84 Range $30.50 - $39.11

Q4 2022

Shares 140,292 Value ($000) $4 Avg Close $28.30 Range $24.55 - $32.57

Q3 2022

Shares 131,579 Value ($000) $3,411 Avg Close $28.42 Range $23.97 - $31.89

Q2 2022

Shares 132,379 Value ($000) $3,768 Avg Close $30.04 Range $23.35 - $33.78

Q1 2022

Shares 132,969 Value ($000) $4,306 Avg Close $36.90 Range $30.38 - $46.93

Q4 2021

Shares 147,929 Value ($000) $6,617 Avg Close $39.08 Range $35.57 - $42.84

Q3 2021

Shares 129,818 Value ($000) $5,053 Avg Close $38.63 Range $35.54 - $41.19

Q2 2021

Shares 124,695 Value ($000) $5,078 Avg Close $42.76 Range $37.00 - $48.71

Q1 2021

Shares 130,295 Value ($000) $6,063 Avg Close $38.18 Range $29.28 - $43.84

Q4 2020

Shares 159,649 Value ($000) $5,351 Avg Close $33.04 Range $27.79 - $38.72

Q3 2020

Shares 153,649 Value ($000) $5,899 Avg Close $32.05 Range $26.18 - $37.49

Q2 2020

Shares 157,849 Value ($000) $4,843 Avg Close $25.15 Range $14.02 - $34.16

Q1 2020

Shares 157,149 Value ($000) $2,844 Avg Close $29.18 Range $8.95 - $36.94

Q4 2019

Shares 157,649 Value ($000) $5,403 Avg Close $31.39 Range $29.27 - $33.93

Q3 2019

Shares 161,349 Value ($000) $5,486 Avg Close $25.37 Range $22.64 - $31.14

Q2 2019

Shares 158,149 Value ($000) $4,069 Avg Close $23.27 Range $21.07 - $24.99

Q1 2019

Shares 158,249 Value ($000) $3,825 Avg Close $20.01 Range $16.86 - $22.96

Q4 2018

Shares 158,349 Value ($000) $3,024 Avg Close $18.50 Range $15.18 - $21.93

Q3 2018

Shares 154,449 Value ($000) $3,693 Avg Close $22.60 Range $20.72 - $25.44

Q2 2018

Shares 154,449 Value ($000) $4,207 Avg Close $24.21 Range $22.17 - $27.12

Q1 2018

Shares 175,349 Value ($000) $4,989 Avg Close $27.99 Range $24.64 - $34.87

Q4 2017

Shares 174,649 Value ($000) $5,580 Avg Close $25.81 Range $21.51 - $29.19

Q3 2017

Shares 174,649 Value ($000) $4,213 Avg Close $20.22 Range $18.57 - $22.10

Q2 2017

Shares 174,549 Value ($000) $4,184 Avg Close $18.98 Range $17.37 - $21.76

Q1 2017

Shares 167,549 Value ($000) $3,331 Avg Close $15.66 Range $13.87 - $18.00

Q4 2016

Shares 167,649 Value ($000) $2,651 Avg Close $13.97 Range $12.58 - $15.55

Q3 2016

Shares 167,449 Value ($000) $2,699 Avg Close $14.05 Range $13.05 - $14.94

Q2 2016

Shares 168,849 Value ($000) $2,568 Avg Close $12.44 Range $11.04 - $13.57

Q1 2016

Shares 169,249 Value ($000) $2,417 Avg Close $10.38 Range $8.03 - $12.83

Q4 2015

Shares 171,249 Value ($000) $2,112 Avg Close $11.95 Range $10.71 - $13.40

Q3 2015

Shares 171,349 Value ($000) $2,322 Avg Close $13.52 Range $11.55 - $15.17

Q2 2015

Shares 171,249 Value ($000) $2,843 Avg Close $13.49 Range $12.40 - $15.41

Q1 2015

Shares 172,549 Value ($000) $2,695 Avg Close $12.32 Range $10.37 - $15.21

Q4 2014

Shares 142,549 Value ($000) $2,359 Avg Close $14.16 Range $12.10 - $15.96

Q3 2014

Shares 142,549 Value ($000) $2,130 Avg Close $15.10 Range $13.08 - $16.68

Q2 2014

Shares 142,549 Value ($000) $2,663 Avg Close $14.72 Range $13.53 - $16.58

Q1 2014

Shares 142,549 Value ($000) $2,422 Avg Close $16.09 Range $14.39 - $18.23

Q4 2013

Shares 142,549 Value ($000) $2,606 Avg Close $15.05 Range $13.56 - $16.49

Q3 2013

Shares 142,549 Value ($000) $2,569 Avg Close $15.30 Range $13.62 - $17.67

Q2 2013

Shares 142,549 Value ($000) $2,798 Avg Close $19.18 Range $15.99 - $21.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	100,966	$6	$61.14	$55.79 - $66.00
Q3 2025	103,654	$7	$59.88	$51.69 - $68.15
Q2 2025	104,718	$6	$52.42	$48.07 - $58.19
Q1 2025	104,377	$6	$62.51	$55.45 - $71.14
Q4 2024	111,590	$7	$76.07	$62.98 - $83.93
Q3 2024	112,157	$10	$78.38	$63.56 - $87.57
Q2 2024	114,312	$8	$66.15	$58.43 - $72.65
Q1 2024	130,989	$9	$61.78	$56.10 - $69.81
Q4 2023	133,618	$8	$49.60	$40.54 - $61.39
Q3 2023	137,822	$6	$48.87	$43.50 - $53.11
Q2 2023	138,413	$7	$43.23	$36.57 - $50.72
Q1 2023	137,531	$6	$34.84	$30.50 - $39.11
Q4 2022	140,292	$4	$28.30	$24.55 - $32.57
Q3 2022	131,579	$3,411	$28.42	$23.97 - $31.89
Q2 2022	132,379	$3,768	$30.04	$23.35 - $33.78
Q1 2022	132,969	$4,306	$36.90	$30.38 - $46.93
Q4 2021	147,929	$6,617	$39.08	$35.57 - $42.84
Q3 2021	129,818	$5,053	$38.63	$35.54 - $41.19
Q2 2021	124,695	$5,078	$42.76	$37.00 - $48.71
Q1 2021	130,295	$6,063	$38.18	$29.28 - $43.84
Q4 2020	159,649	$5,351	$33.04	$27.79 - $38.72
Q3 2020	153,649	$5,899	$32.05	$26.18 - $37.49
Q2 2020	157,849	$4,843	$25.15	$14.02 - $34.16
Q1 2020	157,149	$2,844	$29.18	$8.95 - $36.94
Q4 2019	157,649	$5,403	$31.39	$29.27 - $33.93
Q3 2019	161,349	$5,486	$25.37	$22.64 - $31.14
Q2 2019	158,149	$4,069	$23.27	$21.07 - $24.99
Q1 2019	158,249	$3,825	$20.01	$16.86 - $22.96
Q4 2018	158,349	$3,024	$18.50	$15.18 - $21.93
Q3 2018	154,449	$3,693	$22.60	$20.72 - $25.44
Q2 2018	154,449	$4,207	$24.21	$22.17 - $27.12
Q1 2018	175,349	$4,989	$27.99	$24.64 - $34.87
Q4 2017	174,649	$5,580	$25.81	$21.51 - $29.19
Q3 2017	174,649	$4,213	$20.22	$18.57 - $22.10
Q2 2017	174,549	$4,184	$18.98	$17.37 - $21.76
Q1 2017	167,549	$3,331	$15.66	$13.87 - $18.00
Q4 2016	167,649	$2,651	$13.97	$12.58 - $15.55
Q3 2016	167,449	$2,699	$14.05	$13.05 - $14.94
Q2 2016	168,849	$2,568	$12.44	$11.04 - $13.57
Q1 2016	169,249	$2,417	$10.38	$8.03 - $12.83
Q4 2015	171,249	$2,112	$11.95	$10.71 - $13.40
Q3 2015	171,349	$2,322	$13.52	$11.55 - $15.17
Q2 2015	171,249	$2,843	$13.49	$12.40 - $15.41
Q1 2015	172,549	$2,695	$12.32	$10.37 - $15.21
Q4 2014	142,549	$2,359	$14.16	$12.10 - $15.96
Q3 2014	142,549	$2,130	$15.10	$13.08 - $16.68
Q2 2014	142,549	$2,663	$14.72	$13.53 - $16.58
Q1 2014	142,549	$2,422	$16.09	$14.39 - $18.23
Q4 2013	142,549	$2,606	$15.05	$13.56 - $16.49
Q3 2013	142,549	$2,569	$15.30	$13.62 - $17.67
Q2 2013	142,549	$2,798	$19.18	$15.99 - $21.96