KB HOME

Ticker: KBH CUSIP: 48666K109 Class: COM

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 740,349 Value ($000) $41,763 Avg Close $61.14 Range $55.79 - $66.00

Q3 2025

Shares 1,205,225 Value ($000) $76,701 Avg Close $59.88 Range $51.69 - $68.15

Q2 2025

Shares 1,183,418 Value ($000) $62,686 Avg Close $52.42 Range $48.07 - $58.19

Q1 2025

Shares 1,167,905 Value ($000) $67,879 Avg Close $62.51 Range $55.45 - $71.14

Q4 2024

Shares 1,304,148 Value ($000) $85,709 Avg Close $76.07 Range $62.98 - $83.93

Q3 2024

Shares 1,354,755 Value ($000) $116,089 Avg Close $78.38 Range $63.56 - $87.57

Q2 2024

Shares 1,245,445 Value ($000) $87,405 Avg Close $66.15 Range $58.43 - $72.65

Q1 2024

Shares 1,902,740 Value ($000) $134,866 Avg Close $61.78 Range $56.10 - $69.81

Q4 2023

Shares 988,084 Value ($000) $61,716 Avg Close $49.60 Range $40.54 - $61.39

Q3 2023

Shares 749,663 Value ($000) $34,694 Avg Close $48.87 Range $43.50 - $53.11

Q2 2023

Shares 808,053 Value ($000) $41,784 Avg Close $43.23 Range $36.57 - $50.72

Q1 2023

Shares 728,615 Value ($000) $29,276 Avg Close $34.84 Range $30.50 - $39.11

Q4 2022

Shares 542,435 Value ($000) $17,277 Avg Close $28.30 Range $24.55 - $32.57

Q3 2022

Shares 722,128 Value ($000) $18,717 Avg Close $28.42 Range $23.97 - $31.89

Q2 2022

Shares 850,561 Value ($000) $24,207 Avg Close $30.04 Range $23.35 - $33.78

Q1 2022

Shares 435,978 Value ($000) $14,118 Avg Close $36.90 Range $30.38 - $46.93

Q4 2021

Shares 1,002,566 Value ($000) $44,845 Avg Close $39.08 Range $35.57 - $42.84

Q3 2021

Shares 529,447 Value ($000) $20,606 Avg Close $38.63 Range $35.54 - $41.19

Q2 2021

Shares 548,339 Value ($000) $22,328 Avg Close $42.76 Range $37.00 - $48.71

Q1 2021

Shares 154,503 Value ($000) $7,189 Avg Close $38.18 Range $29.28 - $43.84

Q4 2020

Shares 404,746 Value ($000) $13,566 Avg Close $33.04 Range $27.79 - $38.72

Q3 2020

Shares 326,534 Value ($000) $12,535 Avg Close $32.05 Range $26.18 - $37.49

Q2 2020

Shares 394,741 Value ($000) $12,111 Avg Close $25.15 Range $14.02 - $34.16

Q1 2020

Shares 197,344 Value ($000) $3,573 Avg Close $29.18 Range $8.95 - $36.94

Q4 2019

Shares 285,592 Value ($000) $9,787 Avg Close $31.39 Range $29.27 - $33.93

Q3 2019

Shares 229,635 Value ($000) $7,808 Avg Close $25.37 Range $22.64 - $31.14

Q2 2019

Shares 262,389 Value ($000) $6,751 Avg Close $23.27 Range $21.07 - $24.99

Q1 2019

Shares 321,454 Value ($000) $7,769 Avg Close $20.01 Range $16.86 - $22.96

Q4 2018

Shares 795,176 Value ($000) $15,188 Avg Close $18.50 Range $15.18 - $21.93

Q3 2018

Shares 419,936 Value ($000) $10,040 Avg Close $22.60 Range $20.72 - $25.44

Q2 2018

Shares 905,640 Value ($000) $24,670 Avg Close $24.21 Range $22.17 - $27.12

Q1 2018

Shares 1,138,334 Value ($000) $32,385 Avg Close $27.99 Range $24.64 - $34.87

Q4 2017

Shares 1,529,199 Value ($000) $48,858 Avg Close $25.81 Range $21.51 - $29.19

Q3 2017

Shares 2,220,015 Value ($000) $53,547 Avg Close $20.22 Range $18.57 - $22.10

Q2 2017

Shares 1,221,080 Value ($000) $29,269 Avg Close $18.98 Range $17.37 - $21.76

Q1 2017

Shares 487,072 Value ($000) $9,683 Avg Close $15.66 Range $13.87 - $18.00

Q4 2016

Shares 1,298,479 Value ($000) $20,527 Avg Close $13.97 Range $12.58 - $15.55

Q3 2016

Shares 472,906 Value ($000) $7,623 Avg Close $14.05 Range $13.05 - $14.94

Q2 2016

Shares 354,694 Value ($000) $5,395 Avg Close $12.44 Range $11.04 - $13.57

Q1 2016

Shares 474,679 Value ($000) $6,778 Avg Close $10.38 Range $8.03 - $12.83

Q4 2015

Shares 491,437 Value ($000) $6,060 Avg Close $11.95 Range $10.71 - $13.40

Q3 2015

Shares 355,464 Value ($000) $4,817 Avg Close $13.52 Range $11.55 - $15.17

Q2 2015

Shares 434,176 Value ($000) $7,206 Avg Close $13.49 Range $12.40 - $15.41

Q1 2015

Shares 477,581 Value ($000) $7,461 Avg Close $12.32 Range $10.37 - $15.21

Q4 2014

Shares 391,732 Value ($000) $6,484 Avg Close $14.16 Range $12.10 - $15.96

Q3 2014

Shares 768,366 Value ($000) $11,481 Avg Close $15.10 Range $13.08 - $16.68

Q2 2014

Shares 521,736 Value ($000) $9,745 Avg Close $14.72 Range $13.53 - $16.58

Q1 2014

Shares 1,358,733 Value ($000) $23,085 Avg Close $16.09 Range $14.39 - $18.23

Q4 2013

Shares 2,329,865 Value ($000) $42,589 Avg Close $15.05 Range $13.56 - $16.49

Q3 2013

Shares 2,345,529 Value ($000) $42,266 Avg Close $15.30 Range $13.62 - $17.67

Q2 2013

Shares 2,343,595 Value ($000) $46,004 Avg Close $19.18 Range $15.99 - $21.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	740,349	$41,763	$61.14	$55.79 - $66.00
Q3 2025	1,205,225	$76,701	$59.88	$51.69 - $68.15
Q2 2025	1,183,418	$62,686	$52.42	$48.07 - $58.19
Q1 2025	1,167,905	$67,879	$62.51	$55.45 - $71.14
Q4 2024	1,304,148	$85,709	$76.07	$62.98 - $83.93
Q3 2024	1,354,755	$116,089	$78.38	$63.56 - $87.57
Q2 2024	1,245,445	$87,405	$66.15	$58.43 - $72.65
Q1 2024	1,902,740	$134,866	$61.78	$56.10 - $69.81
Q4 2023	988,084	$61,716	$49.60	$40.54 - $61.39
Q3 2023	749,663	$34,694	$48.87	$43.50 - $53.11
Q2 2023	808,053	$41,784	$43.23	$36.57 - $50.72
Q1 2023	728,615	$29,276	$34.84	$30.50 - $39.11
Q4 2022	542,435	$17,277	$28.30	$24.55 - $32.57
Q3 2022	722,128	$18,717	$28.42	$23.97 - $31.89
Q2 2022	850,561	$24,207	$30.04	$23.35 - $33.78
Q1 2022	435,978	$14,118	$36.90	$30.38 - $46.93
Q4 2021	1,002,566	$44,845	$39.08	$35.57 - $42.84
Q3 2021	529,447	$20,606	$38.63	$35.54 - $41.19
Q2 2021	548,339	$22,328	$42.76	$37.00 - $48.71
Q1 2021	154,503	$7,189	$38.18	$29.28 - $43.84
Q4 2020	404,746	$13,566	$33.04	$27.79 - $38.72
Q3 2020	326,534	$12,535	$32.05	$26.18 - $37.49
Q2 2020	394,741	$12,111	$25.15	$14.02 - $34.16
Q1 2020	197,344	$3,573	$29.18	$8.95 - $36.94
Q4 2019	285,592	$9,787	$31.39	$29.27 - $33.93
Q3 2019	229,635	$7,808	$25.37	$22.64 - $31.14
Q2 2019	262,389	$6,751	$23.27	$21.07 - $24.99
Q1 2019	321,454	$7,769	$20.01	$16.86 - $22.96
Q4 2018	795,176	$15,188	$18.50	$15.18 - $21.93
Q3 2018	419,936	$10,040	$22.60	$20.72 - $25.44
Q2 2018	905,640	$24,670	$24.21	$22.17 - $27.12
Q1 2018	1,138,334	$32,385	$27.99	$24.64 - $34.87
Q4 2017	1,529,199	$48,858	$25.81	$21.51 - $29.19
Q3 2017	2,220,015	$53,547	$20.22	$18.57 - $22.10
Q2 2017	1,221,080	$29,269	$18.98	$17.37 - $21.76
Q1 2017	487,072	$9,683	$15.66	$13.87 - $18.00
Q4 2016	1,298,479	$20,527	$13.97	$12.58 - $15.55
Q3 2016	472,906	$7,623	$14.05	$13.05 - $14.94
Q2 2016	354,694	$5,395	$12.44	$11.04 - $13.57
Q1 2016	474,679	$6,778	$10.38	$8.03 - $12.83
Q4 2015	491,437	$6,060	$11.95	$10.71 - $13.40
Q3 2015	355,464	$4,817	$13.52	$11.55 - $15.17
Q2 2015	434,176	$7,206	$13.49	$12.40 - $15.41
Q1 2015	477,581	$7,461	$12.32	$10.37 - $15.21
Q4 2014	391,732	$6,484	$14.16	$12.10 - $15.96
Q3 2014	768,366	$11,481	$15.10	$13.08 - $16.68
Q2 2014	521,736	$9,745	$14.72	$13.53 - $16.58
Q1 2014	1,358,733	$23,085	$16.09	$14.39 - $18.23
Q4 2013	2,329,865	$42,589	$15.05	$13.56 - $16.49
Q3 2013	2,345,529	$42,266	$15.30	$13.62 - $17.67
Q2 2013	2,343,595	$46,004	$19.18	$15.99 - $21.96