KB HOME

Ticker: KBH CUSIP: 48666K109 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 11,006 Value ($000) $621 Avg Close $61.14 Range $55.79 - $66.00

Q3 2025

Shares 12,445 Value ($000) $792 Avg Close $59.88 Range $51.69 - $68.15

Q2 2025

Shares 18,891 Value ($000) $1,001 Avg Close $52.42 Range $48.07 - $58.19

Q1 2025

Shares 16,782 Value ($000) $975 Avg Close $62.51 Range $55.45 - $71.14

Q4 2024

Shares 47,558 Value ($000) $3,126 Avg Close $76.07 Range $62.98 - $83.93

Q3 2024

Shares 69,206 Value ($000) $5,930 Avg Close $78.38 Range $63.56 - $87.57

Q2 2024

Shares 83,235 Value ($000) $5,841 Avg Close $66.15 Range $58.43 - $72.65

Q1 2024

Shares 72,505 Value ($000) $5,139 Avg Close $61.78 Range $56.10 - $69.81

Q4 2023

Shares 149,138 Value ($000) $9,315 Avg Close $49.60 Range $40.54 - $61.39

Q3 2023

Shares 144,903 Value ($000) $6,706 Avg Close $48.87 Range $43.50 - $53.11

Q2 2023

Shares 66,010 Value ($000) $3,413 Avg Close $43.23 Range $36.57 - $50.72

Q1 2023

Shares 71,703 Value ($000) $2,881 Avg Close $34.84 Range $30.50 - $39.11

Q4 2022

Shares 170,536 Value ($000) $5,432 Avg Close $28.30 Range $24.55 - $32.57

Q3 2022

Shares 171,591 Value ($000) $4,448 Avg Close $28.42 Range $23.97 - $31.89

Q2 2022

Shares 31,333 Value ($000) $892 Avg Close $30.04 Range $23.35 - $33.78

Q1 2022

Shares 30,703 Value ($000) $994 Avg Close $36.90 Range $30.38 - $46.93

Q4 2021

Shares 38,244 Value ($000) $1,711 Avg Close $39.08 Range $35.57 - $42.84

Q3 2021

Shares 97,294 Value ($000) $3,787 Avg Close $38.63 Range $35.54 - $41.19

Q2 2021

Shares 102,036 Value ($000) $4,155 Avg Close $42.76 Range $37.00 - $48.71

Q1 2021

Shares 123,138 Value ($000) $5,730 Avg Close $38.18 Range $29.28 - $43.84

Q4 2020

Shares 132,876 Value ($000) $4,454 Avg Close $33.04 Range $27.79 - $38.72

Q3 2020

Shares 121,597 Value ($000) $4,668 Avg Close $32.05 Range $26.18 - $37.49

Q2 2020

Shares 136,257 Value ($000) $4,180 Avg Close $25.15 Range $14.02 - $34.16

Q1 2020

Shares 156,735 Value ($000) $2,837 Avg Close $29.18 Range $8.95 - $36.94

Q4 2019

Shares 141,404 Value ($000) $4,846 Avg Close $31.39 Range $29.27 - $33.93

Q3 2019

Shares 136,060 Value ($000) $4,626 Avg Close $25.37 Range $22.64 - $31.14

Q2 2019

Shares 170,240 Value ($000) $4,380 Avg Close $23.27 Range $21.07 - $24.99

Q1 2019

Shares 173,813 Value ($000) $4,201 Avg Close $20.01 Range $16.86 - $22.96

Q4 2018

Shares 194,896 Value ($000) $3,723 Avg Close $18.50 Range $15.18 - $21.93

Q3 2018

Shares 196,752 Value ($000) $4,704 Avg Close $22.60 Range $20.72 - $25.44

Q2 2018

Shares 266,046 Value ($000) $7,247 Avg Close $24.21 Range $22.17 - $27.12

Q1 2018

Shares 241,787 Value ($000) $6,879 Avg Close $27.99 Range $24.64 - $34.87

Q4 2017

Shares 235,919 Value ($000) $7,538 Avg Close $25.81 Range $21.51 - $29.19

Q3 2017

Shares 283,639 Value ($000) $6,841 Avg Close $20.22 Range $18.57 - $22.10

Q2 2017

Shares 35,115 Value ($000) $842 Avg Close $18.98 Range $17.37 - $21.76

Q1 2017

Shares 29,618 Value ($000) $589 Avg Close $15.66 Range $13.87 - $18.00

Q4 2016

Shares 159,593 Value ($000) $2,523 Avg Close $13.97 Range $12.58 - $15.55

Q3 2016

Shares 160,168 Value ($000) $2,582 Avg Close $14.05 Range $13.05 - $14.94

Q2 2016

Shares 29,618 Value ($000) $450 Avg Close $12.44 Range $11.04 - $13.57

Q1 2016

Shares 33,478 Value ($000) $478 Avg Close $10.38 Range $8.03 - $12.83

Q4 2015

Shares 33,478 Value ($000) $413 Avg Close $11.95 Range $10.71 - $13.40

Q3 2015

Shares 33,478 Value ($000) $454 Avg Close $13.52 Range $11.55 - $15.17

Q2 2015

Shares 262,326 Value ($000) $4,355 Avg Close $13.49 Range $12.40 - $15.41

Q1 2015

Shares 169,513 Value ($000) $2,648 Avg Close $12.32 Range $10.37 - $15.21

Q4 2014

Shares 40,434 Value ($000) $669 Avg Close $14.16 Range $12.10 - $15.96

Q3 2014

Shares 47,705 Value ($000) $713 Avg Close $15.10 Range $13.08 - $16.68

Q2 2014

Shares 47,705 Value ($000) $891 Avg Close $14.72 Range $13.53 - $16.58

Q1 2014

Shares 47,705 Value ($000) $811 Avg Close $16.09 Range $14.39 - $18.23

Q4 2013

Shares 47,705 Value ($000) $872 Avg Close $15.05 Range $13.56 - $16.49

Q3 2013

Shares 45,017 Value ($000) $811 Avg Close $15.30 Range $13.62 - $17.67

Q2 2013

Shares 45,017 Value ($000) $884 Avg Close $19.18 Range $15.99 - $21.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,006	$621	$61.14	$55.79 - $66.00
Q3 2025	12,445	$792	$59.88	$51.69 - $68.15
Q2 2025	18,891	$1,001	$52.42	$48.07 - $58.19
Q1 2025	16,782	$975	$62.51	$55.45 - $71.14
Q4 2024	47,558	$3,126	$76.07	$62.98 - $83.93
Q3 2024	69,206	$5,930	$78.38	$63.56 - $87.57
Q2 2024	83,235	$5,841	$66.15	$58.43 - $72.65
Q1 2024	72,505	$5,139	$61.78	$56.10 - $69.81
Q4 2023	149,138	$9,315	$49.60	$40.54 - $61.39
Q3 2023	144,903	$6,706	$48.87	$43.50 - $53.11
Q2 2023	66,010	$3,413	$43.23	$36.57 - $50.72
Q1 2023	71,703	$2,881	$34.84	$30.50 - $39.11
Q4 2022	170,536	$5,432	$28.30	$24.55 - $32.57
Q3 2022	171,591	$4,448	$28.42	$23.97 - $31.89
Q2 2022	31,333	$892	$30.04	$23.35 - $33.78
Q1 2022	30,703	$994	$36.90	$30.38 - $46.93
Q4 2021	38,244	$1,711	$39.08	$35.57 - $42.84
Q3 2021	97,294	$3,787	$38.63	$35.54 - $41.19
Q2 2021	102,036	$4,155	$42.76	$37.00 - $48.71
Q1 2021	123,138	$5,730	$38.18	$29.28 - $43.84
Q4 2020	132,876	$4,454	$33.04	$27.79 - $38.72
Q3 2020	121,597	$4,668	$32.05	$26.18 - $37.49
Q2 2020	136,257	$4,180	$25.15	$14.02 - $34.16
Q1 2020	156,735	$2,837	$29.18	$8.95 - $36.94
Q4 2019	141,404	$4,846	$31.39	$29.27 - $33.93
Q3 2019	136,060	$4,626	$25.37	$22.64 - $31.14
Q2 2019	170,240	$4,380	$23.27	$21.07 - $24.99
Q1 2019	173,813	$4,201	$20.01	$16.86 - $22.96
Q4 2018	194,896	$3,723	$18.50	$15.18 - $21.93
Q3 2018	196,752	$4,704	$22.60	$20.72 - $25.44
Q2 2018	266,046	$7,247	$24.21	$22.17 - $27.12
Q1 2018	241,787	$6,879	$27.99	$24.64 - $34.87
Q4 2017	235,919	$7,538	$25.81	$21.51 - $29.19
Q3 2017	283,639	$6,841	$20.22	$18.57 - $22.10
Q2 2017	35,115	$842	$18.98	$17.37 - $21.76
Q1 2017	29,618	$589	$15.66	$13.87 - $18.00
Q4 2016	159,593	$2,523	$13.97	$12.58 - $15.55
Q3 2016	160,168	$2,582	$14.05	$13.05 - $14.94
Q2 2016	29,618	$450	$12.44	$11.04 - $13.57
Q1 2016	33,478	$478	$10.38	$8.03 - $12.83
Q4 2015	33,478	$413	$11.95	$10.71 - $13.40
Q3 2015	33,478	$454	$13.52	$11.55 - $15.17
Q2 2015	262,326	$4,355	$13.49	$12.40 - $15.41
Q1 2015	169,513	$2,648	$12.32	$10.37 - $15.21
Q4 2014	40,434	$669	$14.16	$12.10 - $15.96
Q3 2014	47,705	$713	$15.10	$13.08 - $16.68
Q2 2014	47,705	$891	$14.72	$13.53 - $16.58
Q1 2014	47,705	$811	$16.09	$14.39 - $18.23
Q4 2013	47,705	$872	$15.05	$13.56 - $16.49
Q3 2013	45,017	$811	$15.30	$13.62 - $17.67
Q2 2013	45,017	$884	$19.18	$15.99 - $21.96