KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
19.45
+0.10 (0.52%)
At close: Sep 26, 2025, 4:00 PM EDT
19.46
+0.01 (0.05%)
After-hours: Sep 26, 2025, 7:31 PM EDT
KE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.39 | 19.58 | 19.23 | 19.45 | 19.45 | 0.52% | 3,453,523 |
| Sep 25, 2025 | 19.04 | 19.52 | 19.04 | 19.35 | 19.35 | 0.68% | 3,113,144 |
| Sep 24, 2025 | 19.09 | 19.62 | 19.07 | 19.22 | 19.22 | 2.62% | 5,407,798 |
| Sep 23, 2025 | 19.22 | 19.29 | 18.73 | 18.73 | 18.73 | -3.15% | 4,076,291 |
| Sep 22, 2025 | 19.65 | 19.78 | 19.33 | 19.34 | 19.34 | -2.03% | 3,563,080 |
| Sep 19, 2025 | 19.88 | 20.03 | 19.74 | 19.74 | 19.74 | -1.64% | 5,390,434 |
| Sep 18, 2025 | 20.11 | 20.18 | 19.78 | 20.07 | 20.07 | -1.42% | 5,351,240 |
| Sep 17, 2025 | 20.37 | 20.98 | 20.04 | 20.36 | 20.36 | 1.85% | 12,816,454 |
| Sep 16, 2025 | 19.73 | 20.03 | 19.68 | 19.99 | 19.99 | 1.52% | 4,594,241 |
| Sep 15, 2025 | 19.84 | 19.94 | 19.57 | 19.69 | 19.69 | -1.89% | 5,430,269 |
| Sep 12, 2025 | 20.17 | 20.33 | 19.82 | 20.07 | 20.07 | -0.45% | 5,681,638 |
| Sep 11, 2025 | 20.03 | 20.18 | 19.83 | 20.16 | 20.16 | 1.26% | 5,532,894 |
| Sep 10, 2025 | 20.08 | 20.14 | 19.71 | 19.91 | 19.91 | - | 5,166,672 |
| Sep 9, 2025 | 19.69 | 20.30 | 19.66 | 19.91 | 19.91 | 3.59% | 8,163,681 |
| Sep 8, 2025 | 19.12 | 19.51 | 19.02 | 19.22 | 19.22 | 1.21% | 5,448,944 |
| Sep 5, 2025 | 18.95 | 19.08 | 18.64 | 18.99 | 18.99 | 2.32% | 6,296,431 |
| Sep 4, 2025 | 18.54 | 18.65 | 18.40 | 18.56 | 18.56 | 0.54% | 3,835,999 |
| Sep 3, 2025 | 18.43 | 18.78 | 18.40 | 18.46 | 18.46 | 0.11% | 3,972,296 |
| Sep 2, 2025 | 17.85 | 18.50 | 17.83 | 18.44 | 18.44 | 4.89% | 8,504,059 |
| Aug 29, 2025 | 17.53 | 17.72 | 17.45 | 17.58 | 17.58 | 0.40% | 6,226,512 |
| Aug 28, 2025 | 17.62 | 17.82 | 17.45 | 17.51 | 17.51 | -1.57% | 5,281,000 |
| Aug 27, 2025 | 17.87 | 18.11 | 17.70 | 17.79 | 17.79 | -4.25% | 8,000,982 |
| Aug 26, 2025 | 18.24 | 19.70 | 18.06 | 18.58 | 18.58 | -1.28% | 12,274,815 |
| Aug 25, 2025 | 19.20 | 19.29 | 18.80 | 18.82 | 18.82 | 1.57% | 10,894,656 |
| Aug 22, 2025 | 18.47 | 18.67 | 18.30 | 18.53 | 18.53 | 1.09% | 4,048,097 |
| Aug 21, 2025 | 17.94 | 18.56 | 17.90 | 18.33 | 18.33 | -0.22% | 5,930,910 |
| Aug 20, 2025 | 18.29 | 18.39 | 18.08 | 18.37 | 18.37 | 2.06% | 4,485,999 |
| Aug 19, 2025 | 18.24 | 18.30 | 17.98 | 18.00 | 18.00 | -0.28% | 5,719,189 |
| Aug 18, 2025 | 18.26 | 18.47 | 17.93 | 18.05 | 18.05 | -1.53% | 7,433,049 |
| Aug 15, 2025 | 18.35 | 18.56 | 18.32 | 18.33 | 18.33 | -0.33% | 2,808,844 |
| Aug 14, 2025 | 18.45 | 18.61 | 18.19 | 18.39 | 18.39 | 0.05% | 3,626,292 |
| Aug 13, 2025 | 18.19 | 18.57 | 18.19 | 18.38 | 18.38 | 2.57% | 4,840,564 |
| Aug 12, 2025 | 17.62 | 17.95 | 17.51 | 17.92 | 17.92 | 1.13% | 4,166,588 |
| Aug 11, 2025 | 17.66 | 17.92 | 17.52 | 17.72 | 17.72 | 0.91% | 4,482,373 |
| Aug 8, 2025 | 18.00 | 18.03 | 17.56 | 17.56 | 17.56 | -0.23% | 5,725,529 |
| Aug 7, 2025 | 17.81 | 18.02 | 17.55 | 17.60 | 17.60 | 0.46% | 6,522,584 |
| Aug 6, 2025 | 17.69 | 17.75 | 17.26 | 17.52 | 17.52 | -0.23% | 7,875,639 |
| Aug 5, 2025 | 17.79 | 17.84 | 17.46 | 17.56 | 17.56 | -1.73% | 5,929,724 |
| Aug 4, 2025 | 18.30 | 18.39 | 17.72 | 17.87 | 17.87 | -1.81% | 6,863,541 |
| Aug 1, 2025 | 18.00 | 18.27 | 18.00 | 18.20 | 18.20 | -1.19% | 4,616,516 |
| Jul 31, 2025 | 18.10 | 18.62 | 17.93 | 18.42 | 18.42 | -0.91% | 6,175,670 |
| Jul 30, 2025 | 18.76 | 18.79 | 18.53 | 18.59 | 18.59 | -1.85% | 4,454,293 |
| Jul 29, 2025 | 19.10 | 19.33 | 18.90 | 18.94 | 18.94 | -2.37% | 4,735,103 |
| Jul 28, 2025 | 19.61 | 19.86 | 19.36 | 19.40 | 19.40 | -0.56% | 2,776,111 |
| Jul 25, 2025 | 19.53 | 19.64 | 19.32 | 19.51 | 19.51 | -1.22% | 2,869,645 |
| Jul 24, 2025 | 19.97 | 20.23 | 19.68 | 19.75 | 19.75 | 0.87% | 5,243,453 |
| Jul 23, 2025 | 19.68 | 19.68 | 19.44 | 19.58 | 19.58 | 1.29% | 3,474,083 |
| Jul 22, 2025 | 19.16 | 19.38 | 18.95 | 19.33 | 19.33 | 1.52% | 7,102,004 |
| Jul 21, 2025 | 19.13 | 19.28 | 19.00 | 19.04 | 19.04 | 1.33% | 6,227,793 |
| Jul 18, 2025 | 19.00 | 19.14 | 18.77 | 18.79 | 18.79 | -0.37% | 4,176,152 |