KB HOME

Ticker: KBH CUSIP: 48666K109 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 85,894 Value ($000) $4,845 Avg Close $61.14 Range $55.79 - $66.00

Q3 2025

Shares 85,894 Value ($000) $5,466 Avg Close $59.88 Range $51.69 - $68.15

Q2 2025

Shares 34,275 Value ($000) $1,816 Avg Close $52.42 Range $48.07 - $58.19

Q1 2025

Shares 32,275 Value ($000) $1,876 Avg Close $62.51 Range $55.45 - $71.14

Q4 2024

Shares 21,542 Value ($000) $1,416 Avg Close $76.07 Range $62.98 - $83.93

Q3 2024

Shares 21,908 Value ($000) $1,877 Avg Close $78.38 Range $63.56 - $87.57

Q2 2024

Shares 30,447 Value ($000) $2,137 Avg Close $66.15 Range $58.43 - $72.65

Q1 2024

Shares 30,122 Value ($000) $2,135 Avg Close $61.78 Range $56.10 - $69.81

Q4 2023

Shares 31,103 Value ($000) $1,943 Avg Close $49.60 Range $40.54 - $61.39

Q3 2023

Shares 37,721 Value ($000) $1,746 Avg Close $48.87 Range $43.50 - $53.11

Q2 2023

Shares 36,348 Value ($000) $1,880 Avg Close $43.23 Range $36.57 - $50.72

Q1 2023

Shares 49,322 Value ($000) $1,982 Avg Close $34.84 Range $30.50 - $39.11

Q4 2022

Shares 109,426 Value ($000) $3,485 Avg Close $28.30 Range $24.55 - $32.57

Q3 2022

Shares 57,938 Value ($000) $1,502 Avg Close $28.42 Range $23.97 - $31.89

Q2 2022

Shares 57,753 Value ($000) $1,644 Avg Close $30.04 Range $23.35 - $33.78

Q1 2022

Shares 57,932 Value ($000) $1,876 Avg Close $36.90 Range $30.38 - $46.93

Q4 2021

Shares 68,627 Value ($000) $3,070 Avg Close $39.08 Range $35.57 - $42.84

Q3 2021

Shares 59,055 Value ($000) $2,298 Avg Close $38.63 Range $35.54 - $41.19

Q2 2021

Shares 77,635 Value ($000) $3,161 Avg Close $42.76 Range $37.00 - $48.71

Q1 2021

Shares 80,344 Value ($000) $3,738 Avg Close $38.18 Range $29.28 - $43.84

Q4 2020

Shares 80,344 Value ($000) $2,693 Avg Close $33.04 Range $27.79 - $38.72

Q3 2020

Shares 91,310 Value ($000) $3,505 Avg Close $32.05 Range $26.18 - $37.49

Q2 2020

Shares 120,205 Value ($000) $3,688 Avg Close $25.15 Range $14.02 - $34.16

Q1 2020

Shares 133,350 Value ($000) $2,414 Avg Close $29.18 Range $8.95 - $36.94

Q4 2019

Shares 115,834 Value ($000) $3,970 Avg Close $31.39 Range $29.27 - $33.93

Q3 2019

Shares 120,804 Value ($000) $4,107 Avg Close $25.37 Range $22.64 - $31.14

Q2 2019

Shares 88,800 Value ($000) $2,285 Avg Close $23.27 Range $21.07 - $24.99

Q1 2019

Shares 113,095 Value ($000) $2,734 Avg Close $20.01 Range $16.86 - $22.96

Q4 2018

Shares 108,595 Value ($000) $2,074 Avg Close $18.50 Range $15.18 - $21.93

Q3 2018

Shares 115,078 Value ($000) $2,752 Avg Close $22.60 Range $20.72 - $25.44

Q2 2018

Shares 170,801 Value ($000) $4,653 Avg Close $24.21 Range $22.17 - $27.12

Q1 2018

Shares 171,413 Value ($000) $4,877 Avg Close $27.99 Range $24.64 - $34.87

Q4 2017

Shares 169,185 Value ($000) $5,405 Avg Close $25.81 Range $21.51 - $29.19

Q3 2017

Shares 170,114 Value ($000) $4,103 Avg Close $20.22 Range $18.57 - $22.10

Q2 2017

Shares 127,014 Value ($000) $3,045 Avg Close $18.98 Range $17.37 - $21.76

Q1 2017

Shares 119,848 Value ($000) $2,383 Avg Close $15.66 Range $13.87 - $18.00

Q4 2016

Shares 331,459 Value ($000) $5,240 Avg Close $13.97 Range $12.58 - $15.55

Q3 2016

Shares 264,820 Value ($000) $4,269 Avg Close $14.05 Range $13.05 - $14.94

Q2 2016

Shares 255,520 Value ($000) $3,886 Avg Close $12.44 Range $11.04 - $13.57

Q1 2016

Shares 255,125 Value ($000) $3,643 Avg Close $10.38 Range $8.03 - $12.83

Q4 2015

Shares 255,125 Value ($000) $3,146 Avg Close $11.95 Range $10.71 - $13.40

Q3 2015

Shares 199,225 Value ($000) $2,699 Avg Close $13.52 Range $11.55 - $15.17

Q2 2015

Shares 251,237 Value ($000) $4,171 Avg Close $13.49 Range $12.40 - $15.41

Q1 2015

Shares 262,347 Value ($000) $4,098 Avg Close $12.32 Range $10.37 - $15.21

Q4 2014

Shares 266,172 Value ($000) $4,405 Avg Close $14.16 Range $12.10 - $15.96

Q3 2014

Shares 313,547 Value ($000) $4,684 Avg Close $15.10 Range $13.08 - $16.68

Q2 2014

Shares 321,847 Value ($000) $6,012 Avg Close $14.72 Range $13.53 - $16.58

Q1 2014

Shares 211,672 Value ($000) $3,596 Avg Close $16.09 Range $14.39 - $18.23

Q4 2013

Shares 211,672 Value ($000) $3,869 Avg Close $15.05 Range $13.56 - $16.49

Q3 2013

Shares 269,379 Value ($000) $4,854 Avg Close $15.30 Range $13.62 - $17.67

Q2 2013

Shares 211,672 Value ($000) $4,155 Avg Close $19.18 Range $15.99 - $21.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	85,894	$4,845	$61.14	$55.79 - $66.00
Q3 2025	85,894	$5,466	$59.88	$51.69 - $68.15
Q2 2025	34,275	$1,816	$52.42	$48.07 - $58.19
Q1 2025	32,275	$1,876	$62.51	$55.45 - $71.14
Q4 2024	21,542	$1,416	$76.07	$62.98 - $83.93
Q3 2024	21,908	$1,877	$78.38	$63.56 - $87.57
Q2 2024	30,447	$2,137	$66.15	$58.43 - $72.65
Q1 2024	30,122	$2,135	$61.78	$56.10 - $69.81
Q4 2023	31,103	$1,943	$49.60	$40.54 - $61.39
Q3 2023	37,721	$1,746	$48.87	$43.50 - $53.11
Q2 2023	36,348	$1,880	$43.23	$36.57 - $50.72
Q1 2023	49,322	$1,982	$34.84	$30.50 - $39.11
Q4 2022	109,426	$3,485	$28.30	$24.55 - $32.57
Q3 2022	57,938	$1,502	$28.42	$23.97 - $31.89
Q2 2022	57,753	$1,644	$30.04	$23.35 - $33.78
Q1 2022	57,932	$1,876	$36.90	$30.38 - $46.93
Q4 2021	68,627	$3,070	$39.08	$35.57 - $42.84
Q3 2021	59,055	$2,298	$38.63	$35.54 - $41.19
Q2 2021	77,635	$3,161	$42.76	$37.00 - $48.71
Q1 2021	80,344	$3,738	$38.18	$29.28 - $43.84
Q4 2020	80,344	$2,693	$33.04	$27.79 - $38.72
Q3 2020	91,310	$3,505	$32.05	$26.18 - $37.49
Q2 2020	120,205	$3,688	$25.15	$14.02 - $34.16
Q1 2020	133,350	$2,414	$29.18	$8.95 - $36.94
Q4 2019	115,834	$3,970	$31.39	$29.27 - $33.93
Q3 2019	120,804	$4,107	$25.37	$22.64 - $31.14
Q2 2019	88,800	$2,285	$23.27	$21.07 - $24.99
Q1 2019	113,095	$2,734	$20.01	$16.86 - $22.96
Q4 2018	108,595	$2,074	$18.50	$15.18 - $21.93
Q3 2018	115,078	$2,752	$22.60	$20.72 - $25.44
Q2 2018	170,801	$4,653	$24.21	$22.17 - $27.12
Q1 2018	171,413	$4,877	$27.99	$24.64 - $34.87
Q4 2017	169,185	$5,405	$25.81	$21.51 - $29.19
Q3 2017	170,114	$4,103	$20.22	$18.57 - $22.10
Q2 2017	127,014	$3,045	$18.98	$17.37 - $21.76
Q1 2017	119,848	$2,383	$15.66	$13.87 - $18.00
Q4 2016	331,459	$5,240	$13.97	$12.58 - $15.55
Q3 2016	264,820	$4,269	$14.05	$13.05 - $14.94
Q2 2016	255,520	$3,886	$12.44	$11.04 - $13.57
Q1 2016	255,125	$3,643	$10.38	$8.03 - $12.83
Q4 2015	255,125	$3,146	$11.95	$10.71 - $13.40
Q3 2015	199,225	$2,699	$13.52	$11.55 - $15.17
Q2 2015	251,237	$4,171	$13.49	$12.40 - $15.41
Q1 2015	262,347	$4,098	$12.32	$10.37 - $15.21
Q4 2014	266,172	$4,405	$14.16	$12.10 - $15.96
Q3 2014	313,547	$4,684	$15.10	$13.08 - $16.68
Q2 2014	321,847	$6,012	$14.72	$13.53 - $16.58
Q1 2014	211,672	$3,596	$16.09	$14.39 - $18.23
Q4 2013	211,672	$3,869	$15.05	$13.56 - $16.49
Q3 2013	269,379	$4,854	$15.30	$13.62 - $17.67
Q2 2013	211,672	$4,155	$19.18	$15.99 - $21.96