Skip to main content
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
16.45
-0.18 (-1.08%)
At close: Feb 27, 2026, 4:00 PM EST
16.56
+0.11 (0.67%)
After-hours: Feb 27, 2026, 7:41 PM EST

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.3516.5916.3516.4916.49-0.87%1,636,576
Feb 26, 202616.9016.9016.3416.6316.63-5.62%4,772,135
Feb 25, 202617.7417.8517.4117.6217.623.04%7,453,602
Feb 24, 202616.8517.2316.8417.1017.101.24%3,394,366
Feb 23, 202617.2317.3216.8416.8916.89-2.20%4,723,124
Feb 20, 202617.0517.3816.9417.2717.270.88%3,062,755
Feb 19, 202617.0617.2316.9817.1217.12-0.58%2,825,865
Feb 18, 202617.2817.3617.1917.2217.220.23%1,532,732
Feb 17, 202617.5017.6317.0917.1817.18-2.11%2,919,197
Feb 13, 202617.5417.6417.3517.5517.55-1.02%3,936,521
Feb 12, 202618.4118.5517.4517.7317.73-5.89%8,054,178
Feb 11, 202618.8619.0818.5018.8418.841.95%4,589,570
Feb 10, 202618.5118.7318.3818.4818.48-1.12%4,891,494
Feb 9, 202618.7218.9018.5718.6918.69-0.11%3,627,164
Feb 6, 202618.3618.7218.2318.7118.711.57%3,352,487
Feb 5, 202618.3218.7318.3218.4218.420.55%5,111,438
Feb 4, 202618.6118.8418.1818.3218.321.78%11,169,572
Feb 3, 202618.1318.2617.7018.0018.00-2.17%6,176,073
Feb 2, 202618.4218.7018.3918.4018.40-1.71%3,787,450
Jan 30, 202619.0019.1518.5718.7218.72-3.21%5,983,235
Jan 29, 202619.8319.8819.1219.3419.343.42%8,225,689
Jan 28, 202618.4618.8818.4418.7018.704.12%5,089,204
Jan 27, 202618.1018.1317.9017.9617.96-1.10%2,058,158
Jan 26, 202618.2018.2218.0118.1618.16-0.33%2,684,015
Jan 23, 202618.2318.3618.1918.2218.220.11%3,044,992
Jan 22, 202618.2718.4018.1318.2018.200.17%2,981,251
Jan 21, 202618.0318.3917.9818.1718.173.18%5,074,966
Jan 20, 202618.0018.2517.5717.6117.611.03%7,394,556
Jan 16, 202617.2917.5117.1317.4317.43-0.68%3,127,431
Jan 15, 202617.6517.7217.3617.5517.551.33%5,273,580
Jan 14, 202617.1317.5617.1117.3217.321.64%2,866,093
Jan 13, 202617.3217.4116.9217.0417.04-3.51%4,330,372
Jan 12, 202617.2717.6817.2617.6617.663.64%4,664,765
Jan 9, 202617.2817.2816.8917.0417.04-1.62%3,333,134
Jan 8, 202616.8617.3616.8417.3217.322.97%6,304,703
Jan 7, 202617.0317.1016.8016.8216.82-3.22%4,782,606
Jan 6, 202617.4517.5217.3017.3817.381.58%7,591,580
Jan 5, 202616.8317.2816.8217.1117.116.54%8,953,748
Jan 2, 202616.1816.3515.2616.0616.061.90%12,004,303
Dec 31, 202515.8215.9315.7415.7615.76-0.51%6,110,204
Dec 30, 202516.2216.2315.8315.8415.84-1.68%3,530,968
Dec 29, 202516.1016.2316.0416.1116.11-0.68%2,781,594
Dec 26, 202516.1216.2616.0816.2216.221.12%2,584,137
Dec 24, 202516.1016.2116.0116.0416.040.56%1,776,532
Dec 23, 202516.2216.2215.8315.9515.95-1.18%3,590,694
Dec 22, 202516.0216.2816.0016.1416.140.88%3,342,000
Dec 19, 202516.0016.1115.9416.0016.00-0.81%4,927,073
Dec 18, 202516.2116.3416.0116.1316.13-1.47%2,733,173
Dec 17, 202516.4316.7316.2916.3716.37-0.61%3,434,077
Dec 16, 202516.5016.5816.3516.4716.47-0.78%5,181,110
Dec 15, 202517.0317.0316.4916.6016.60-3.94%5,192,506
Dec 12, 202517.3717.4717.2117.2817.28-1.37%3,915,457
Dec 11, 202517.5717.6617.4417.5217.522.94%7,301,443
Dec 10, 202516.9817.1516.9117.0217.023.65%5,477,145
Dec 9, 202516.3516.5016.1416.4216.42-3.86%5,925,215
Dec 8, 202517.1917.3217.0717.0817.08-0.58%2,251,977
Dec 5, 202517.0417.3017.0017.1817.182.26%3,443,107
Dec 4, 202516.6516.9116.6316.8016.801.02%3,030,631
Dec 3, 202516.5916.7416.5016.6316.63-0.60%2,495,870
Dec 2, 202516.6016.7316.4716.7316.730.48%3,708,289
Dec 1, 202517.1217.2116.5416.6516.65-3.37%8,430,713
Nov 28, 202517.2417.4417.1517.2317.230.12%2,855,959
Nov 26, 202517.3517.5317.0917.2117.21-1.15%3,902,580
Nov 25, 202517.1817.5517.1817.4117.410.52%3,345,702
Nov 24, 202517.3117.3517.1017.3217.32-1.03%3,682,296
Nov 21, 202517.1217.6817.0517.5017.502.82%7,621,461
Nov 20, 202517.3117.5517.0017.0217.021.31%7,342,557
Nov 19, 202516.6316.9616.6016.8016.801.02%5,427,326
Nov 18, 202516.4016.6616.3516.6316.63-0.24%2,786,538
Nov 17, 202516.7216.9816.5516.6716.67-1.07%4,123,844
Nov 14, 202516.8417.1616.7516.8516.850.60%7,193,742
Nov 13, 202516.9417.2316.5116.7516.750.42%6,857,777
Nov 12, 202516.6516.7416.3516.6816.681.65%4,522,683
Nov 11, 202516.4616.8816.2416.4116.411.74%7,423,318
Nov 10, 202516.2616.4215.7116.1316.133.40%7,018,282
Nov 7, 202515.6615.6615.3915.6015.60-1.27%7,541,846
Nov 6, 202516.1416.2915.7915.8015.80-0.38%6,015,617
Nov 5, 202516.1016.2915.8415.8615.86-2.22%7,423,682
Nov 4, 202516.3816.4915.9516.2216.22-3.74%7,857,057
Nov 3, 202516.8417.1116.6916.8516.85-1.17%3,456,816
Oct 31, 202517.0017.1016.7817.0517.05-0.87%4,148,807
Oct 30, 202517.2817.5017.0717.2017.20-3.15%4,767,143
Oct 29, 202518.0218.0417.6817.7617.76-1.06%2,607,530
Oct 28, 202517.7618.0317.5617.9517.95-0.22%2,970,799
Oct 27, 202518.1618.4317.9317.9917.990.78%4,265,133
Oct 24, 202518.3118.4017.7117.8517.85-3.09%7,405,139
Oct 23, 202518.4518.5618.3118.4218.42-0.16%3,141,183
Oct 22, 202518.3318.6418.1918.4518.45-0.22%2,607,277
Oct 21, 202518.3118.6318.2318.4918.49-1.33%2,813,825
Oct 20, 202518.3918.7518.2018.7418.742.57%3,266,668
Oct 17, 202517.9518.3617.9018.2718.27-0.05%3,159,771
Oct 16, 202518.3418.5218.0518.2818.28-0.27%3,350,823
Oct 15, 202518.5618.7018.2518.3318.330.66%3,090,073
Oct 14, 202517.9618.3817.8018.2118.211.11%4,934,099
Oct 13, 202518.0318.5017.7518.0118.012.04%7,383,422
Oct 10, 202518.5418.7417.5017.6517.65-3.87%8,757,872
Oct 9, 202518.5418.6018.3218.3618.36-0.76%4,445,648
Oct 8, 202518.2918.5318.1918.5018.500.65%4,729,925
Oct 7, 202519.0019.0118.2818.3818.38-3.11%4,023,010
Oct 6, 202518.7019.0518.6618.9718.971.44%4,777,421