Skip to main content
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
14.26
-0.04 (-0.28%)
At close: Jun 26, 2026, 4:00 PM EDT
14.22
-0.04 (-0.28%)
After-hours: Jun 26, 2026, 7:56 PM EDT

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.9414.2713.8114.2614.26-0.28%4,949,278
Jun 25, 202614.4814.5614.2514.3014.30-3.38%3,157,234
Jun 24, 202614.6714.9114.6714.8014.80-0.74%5,730,768
Jun 23, 202614.6214.9614.6214.9114.91-0.60%3,147,234
Jun 22, 202614.8415.1314.7315.0015.000.60%3,804,897
Jun 18, 202615.1715.2114.8914.9114.91-3.93%4,603,267
Jun 17, 202615.7115.8215.5015.5215.52-3.72%4,083,484
Jun 16, 202616.2916.3716.0716.1216.12-2.72%3,648,429
Jun 15, 202616.7016.7916.5516.5716.57-1.89%3,406,977
Jun 12, 202616.8016.9816.7216.8916.892.99%3,571,929
Jun 11, 202616.0116.4316.0116.4016.402.50%2,881,499
Jun 10, 202615.9016.2315.8816.0016.000.19%4,619,887
Jun 9, 202616.0916.1315.7215.9715.97-1.18%5,343,196
Jun 8, 202615.9516.3615.8616.1616.160.50%5,889,897
Jun 5, 202616.2216.3616.0016.0816.08-3.25%5,512,967
Jun 4, 202616.6916.7816.5616.6216.62-1.71%5,091,347
Jun 3, 202616.6916.9616.6016.9116.91-1.86%5,186,213
Jun 2, 202617.1817.3817.1117.2317.230.29%4,508,126
Jun 1, 202616.7817.2816.7017.1817.183.49%4,484,906
May 29, 202616.5016.8316.4916.6016.601.47%3,136,044
May 28, 202616.4616.4716.2616.3616.36-1.56%3,845,049
May 27, 202616.4816.7716.4516.6216.620.73%4,056,715
May 26, 202616.2716.6516.2716.5016.500.61%7,542,132
May 22, 202616.1116.7816.0116.4016.40-2.90%9,269,374
May 21, 202617.4517.5016.6616.8916.89-6.53%8,684,927
May 20, 202618.1118.5717.8218.0718.07-3.47%8,197,198
May 19, 202618.8019.3018.4618.7218.725.17%9,063,835
May 18, 202617.6017.8317.4117.8017.80-2.04%5,125,824
May 15, 202618.1718.2617.8218.1718.17-3.66%5,722,755
May 14, 202619.2819.2818.8518.8618.86-3.73%2,866,674
May 13, 202618.7919.7718.7219.5919.595.78%7,584,806
May 12, 202619.0419.1518.4318.5218.52-3.49%3,680,264
May 11, 202618.8319.2718.8319.1919.191.70%4,949,952
May 8, 202618.8019.0818.7818.8718.872.50%5,928,333
May 7, 202618.4518.6318.3818.4118.41-2.02%3,338,064
May 6, 202618.4918.9418.3318.7918.793.64%6,934,257
May 5, 202617.9518.2717.8318.1318.133.84%5,959,860
May 4, 202617.6817.7417.4017.4617.462.34%4,174,001
May 1, 202617.2017.3717.0217.0617.06-0.41%2,682,873
Apr 30, 202616.3517.1316.2717.1317.137.06%6,782,421
Apr 29, 202616.5116.5215.8016.0016.001.33%6,632,618
Apr 28, 202615.8015.9215.6015.7915.79-1.50%3,844,995
Apr 27, 202615.9116.1015.8616.0316.03-0.93%3,904,773
Apr 24, 202615.9016.2215.8716.1816.182.41%2,919,276
Apr 23, 202615.8215.9215.5915.8015.80-1.19%4,854,221
Apr 22, 202616.2316.3115.9415.9915.99-0.93%4,508,402
Apr 21, 202616.3316.4016.0316.1416.14-1.82%2,719,700
Apr 20, 202616.1916.5016.1016.4416.441.23%2,540,660
Apr 17, 202616.1916.4416.0016.2416.240.50%3,961,620
Apr 16, 202616.4416.4616.1216.1616.16-0.49%3,163,856
Apr 15, 202616.3816.4316.1616.2416.24-1.58%3,387,709
Apr 14, 202616.2116.6416.1816.5016.504.36%3,856,907
Apr 13, 202615.7315.8515.6015.8115.81-0.19%2,535,786
Apr 10, 202615.5615.9615.5015.8415.841.47%3,690,807
Apr 9, 202615.6215.8315.5415.6115.61-0.13%2,467,870
Apr 8, 202615.3615.9015.2015.6315.634.45%3,957,833
Apr 7, 202615.0415.2114.9215.1914.960.66%3,346,467
Apr 6, 202614.8515.1514.8115.0914.871.89%2,144,330
Apr 2, 202614.5915.0214.5914.8114.59-0.20%2,798,893
Apr 1, 202614.9715.2614.8214.8414.62-0.87%4,407,813
Mar 31, 202614.5814.9914.4014.9714.75-0.27%5,464,192
Mar 30, 202615.1015.2914.9715.0114.79-2.02%5,166,609
Mar 27, 202615.3715.4715.2615.3215.09-3,333,866
Mar 26, 202615.3815.6715.2915.3215.09-2.54%2,899,695
Mar 25, 202615.6815.8415.6015.7215.491.81%3,243,425
Mar 24, 202615.3015.6415.2815.4415.210.13%4,050,315
Mar 23, 202615.4115.7415.1815.4215.19-2.90%5,358,729
Mar 20, 202615.8616.0315.8015.8815.64-1.61%7,491,917
Mar 19, 202616.0816.2415.9016.1415.90-2.42%4,613,937
Mar 18, 202616.8216.8316.4416.5416.29-2.76%4,549,348
Mar 17, 202617.0017.5116.8217.0116.760.65%6,680,385
Mar 16, 202616.5017.5416.5016.9016.651.02%6,375,213
Mar 13, 202616.7516.9716.6516.7316.481.70%3,347,403
Mar 12, 202616.7216.9116.3716.4516.21-3.41%3,921,719
Mar 11, 202616.8617.2116.8617.0316.781.79%3,271,650
Mar 10, 202616.5516.9216.4716.7316.480.66%3,810,015
Mar 9, 202616.2416.6416.2216.6216.37-0.30%4,330,955
Mar 6, 202616.3016.7416.3016.6716.422.27%2,937,539
Mar 5, 202616.4416.5516.1916.3016.06-4.40%5,149,084
Mar 4, 202616.5617.0916.5617.0516.802.83%5,198,279
Mar 3, 202616.5016.6316.1116.5816.33-1.49%5,610,089
Mar 2, 202616.2416.8516.1916.8316.582.31%3,439,891
Feb 27, 202616.3516.5916.3516.4516.21-1.08%2,380,307
Feb 26, 202616.9016.9016.3416.6316.38-5.62%4,780,988
Feb 25, 202617.7417.8517.4117.6217.363.04%8,229,503
Feb 24, 202616.8517.2316.8417.1016.851.24%4,209,229
Feb 23, 202617.2317.3216.8416.8916.64-2.20%4,729,891
Feb 20, 202617.0517.3816.9417.2717.010.88%3,065,013
Feb 19, 202617.0617.2316.9817.1216.87-0.58%2,908,166
Feb 18, 202617.2817.3617.1917.2216.960.23%2,419,870
Feb 17, 202617.5017.6317.0917.1816.92-2.11%2,924,552
Feb 13, 202617.5417.6417.3517.5517.29-1.02%3,945,060
Feb 12, 202618.4118.5517.4517.7317.47-5.89%8,056,698
Feb 11, 202618.8619.0818.5018.8418.561.95%4,595,034
Feb 10, 202618.5118.7318.3818.4818.21-1.12%4,891,502
Feb 9, 202618.7218.9018.5718.6918.41-0.11%3,629,624
Feb 6, 202618.3618.7218.2318.7118.431.57%3,353,135
Feb 5, 202618.3218.7318.3218.4218.150.55%5,118,786
Feb 4, 202618.6118.8418.1818.3218.051.78%11,169,899
Feb 3, 202618.1318.2617.7018.0017.73-2.17%6,189,660