KB HOME

Ticker: KBH CUSIP: 48666K109 Class: COM

CANADA PENSION PLAN INVESTMENT BOARD's Holding History (CIK: 0001283718)

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

Q4 2025

Shares 32,500 Value ($000) $1,833 Avg Close $61.14 Range $55.79 - $66.00

Q3 2025

Shares 4,900 Value ($000) $312 Avg Close $59.88 Range $51.69 - $68.15

Q2 2025

Shares 91,000 Value ($000) $4,820 Avg Close $52.42 Range $48.07 - $58.19

Q1 2025

Shares 5,500 Value ($000) $320 Avg Close $62.51 Range $55.45 - $71.14

Q4 2024

Shares 28,500 Value ($000) $1,873 Avg Close $76.07 Range $62.98 - $83.93

Q3 2024

Shares 49,700 Value ($000) $4,259 Avg Close $78.38 Range $63.56 - $87.57

Q2 2024

Shares 166,300 Value ($000) $11,671 Avg Close $66.15 Range $58.43 - $72.65

Q1 2024

Shares 194,100 Value ($000) $13,758 Avg Close $61.78 Range $56.10 - $69.81

Q4 2023

Shares 112,100 Value ($000) $7,002 Avg Close $49.60 Range $40.54 - $61.39

Q3 2023

Shares 73,200 Value ($000) $3,388 Avg Close $48.87 Range $43.50 - $53.11

Q2 2023

Shares 21,200 Value ($000) $1,096 Avg Close $43.23 Range $36.57 - $50.72

Q1 2023

Shares 32,100 Value ($000) $1,290 Avg Close $34.84 Range $30.50 - $39.11

Q4 2022

Shares 33,961 Value ($000) $1,082 Avg Close $28.30 Range $24.55 - $32.57

Q3 2022

Shares 29,961 Value ($000) $777 Avg Close $28.42 Range $23.97 - $31.89

Q2 2022

Shares 13,200 Value ($000) $376 Avg Close $30.04 Range $23.35 - $33.78

Q1 2022

Shares 5,600 Value ($000) $181 Avg Close $36.90 Range $30.38 - $46.93

Q4 2021

Shares 23,300 Value ($000) $1,042 Avg Close $39.08 Range $35.57 - $42.84

Q2 2021

Shares 3,900 Value ($000) $159 Avg Close $42.76 Range $37.00 - $48.71

Q1 2021

Shares 3,900 Value ($000) $181 Avg Close $38.18 Range $29.28 - $43.84

Q4 2020

Shares 120,600 Value ($000) $4,043 Avg Close $33.04 Range $27.79 - $38.72

Q3 2020

Shares 535 Value ($000) $21 Avg Close $32.05 Range $26.18 - $37.49

Q2 2020

Shares 35,849 Value ($000) $1,100 Avg Close $25.15 Range $14.02 - $34.16

Q1 2020

Shares 136,378 Value ($000) $2,468 Avg Close $29.18 Range $8.95 - $36.94

Q4 2019

Shares 261,746 Value ($000) $8,970 Avg Close $31.39 Range $29.27 - $33.93

Q3 2019

Shares 33,956 Value ($000) $1,155 Avg Close $25.37 Range $22.64 - $31.14

Q2 2019

Shares 195,234 Value ($000) $5,023 Avg Close $23.27 Range $21.07 - $24.99

Q1 2019

Shares 246,500 Value ($000) $5,958 Avg Close $20.01 Range $16.86 - $22.96

Q4 2018

Shares 489,194 Value ($000) $9,343 Avg Close $18.50 Range $15.18 - $21.93

Q3 2018

Shares 268,794 Value ($000) $6,427 Avg Close $22.60 Range $20.72 - $25.44

Q2 2018

Shares 420,294 Value ($000) $11,449 Avg Close $24.21 Range $22.17 - $27.12

Q1 2018

Shares 742,794 Value ($000) $21,132 Avg Close $27.99 Range $24.64 - $34.87

Q4 2017

Shares 402,994 Value ($000) $12,876 Avg Close $25.81 Range $21.51 - $29.19

Q3 2017

Shares 723,994 Value ($000) $17,463 Avg Close $20.22 Range $18.57 - $22.10

Q2 2017

Shares 806,594 Value ($000) $19,334 Avg Close $18.98 Range $17.37 - $21.76

Q1 2017

Shares 765,094 Value ($000) $15,210 Avg Close $15.66 Range $13.87 - $18.00

Q4 2016

Shares 765,094 Value ($000) $12,096 Avg Close $13.97 Range $12.58 - $15.55

Q3 2016

Shares 765,094 Value ($000) $12,333 Avg Close $14.05 Range $13.05 - $14.94

Q2 2016

Shares 1,181,894 Value ($000) $17,977 Avg Close $12.44 Range $11.04 - $13.57

Q1 2016

Shares 1,212,894 Value ($000) $17,320 Avg Close $10.38 Range $8.03 - $12.83

Q4 2015

Shares 341,794 Value ($000) $4,214 Avg Close $11.95 Range $10.71 - $13.40

Q4 2014

Shares 6,700 Value ($000) $111 Avg Close $14.16 Range $12.10 - $15.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	32,500	$1,833	$61.14	$55.79 - $66.00
Q3 2025	4,900	$312	$59.88	$51.69 - $68.15
Q2 2025	91,000	$4,820	$52.42	$48.07 - $58.19
Q1 2025	5,500	$320	$62.51	$55.45 - $71.14
Q4 2024	28,500	$1,873	$76.07	$62.98 - $83.93
Q3 2024	49,700	$4,259	$78.38	$63.56 - $87.57
Q2 2024	166,300	$11,671	$66.15	$58.43 - $72.65
Q1 2024	194,100	$13,758	$61.78	$56.10 - $69.81
Q4 2023	112,100	$7,002	$49.60	$40.54 - $61.39
Q3 2023	73,200	$3,388	$48.87	$43.50 - $53.11
Q2 2023	21,200	$1,096	$43.23	$36.57 - $50.72
Q1 2023	32,100	$1,290	$34.84	$30.50 - $39.11
Q4 2022	33,961	$1,082	$28.30	$24.55 - $32.57
Q3 2022	29,961	$777	$28.42	$23.97 - $31.89
Q2 2022	13,200	$376	$30.04	$23.35 - $33.78
Q1 2022	5,600	$181	$36.90	$30.38 - $46.93
Q4 2021	23,300	$1,042	$39.08	$35.57 - $42.84
Q2 2021	3,900	$159	$42.76	$37.00 - $48.71
Q1 2021	3,900	$181	$38.18	$29.28 - $43.84
Q4 2020	120,600	$4,043	$33.04	$27.79 - $38.72
Q3 2020	535	$21	$32.05	$26.18 - $37.49
Q2 2020	35,849	$1,100	$25.15	$14.02 - $34.16
Q1 2020	136,378	$2,468	$29.18	$8.95 - $36.94
Q4 2019	261,746	$8,970	$31.39	$29.27 - $33.93
Q3 2019	33,956	$1,155	$25.37	$22.64 - $31.14
Q2 2019	195,234	$5,023	$23.27	$21.07 - $24.99
Q1 2019	246,500	$5,958	$20.01	$16.86 - $22.96
Q4 2018	489,194	$9,343	$18.50	$15.18 - $21.93
Q3 2018	268,794	$6,427	$22.60	$20.72 - $25.44
Q2 2018	420,294	$11,449	$24.21	$22.17 - $27.12
Q1 2018	742,794	$21,132	$27.99	$24.64 - $34.87
Q4 2017	402,994	$12,876	$25.81	$21.51 - $29.19
Q3 2017	723,994	$17,463	$20.22	$18.57 - $22.10
Q2 2017	806,594	$19,334	$18.98	$17.37 - $21.76
Q1 2017	765,094	$15,210	$15.66	$13.87 - $18.00
Q4 2016	765,094	$12,096	$13.97	$12.58 - $15.55
Q3 2016	765,094	$12,333	$14.05	$13.05 - $14.94
Q2 2016	1,181,894	$17,977	$12.44	$11.04 - $13.57
Q1 2016	1,212,894	$17,320	$10.38	$8.03 - $12.83
Q4 2015	341,794	$4,214	$11.95	$10.71 - $13.40
Q4 2014	6,700	$111	$14.16	$12.10 - $15.96