Skip to main content
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
18.38
+0.46 (2.57%)
At close: Aug 13, 2025, 4:00 PM
18.44
+0.06 (0.32%)
After-hours: Aug 13, 2025, 7:56 PM EDT

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202518.1918.5718.1918.3818.382.57%4,840,564
Aug 12, 202517.6217.9517.5117.9217.921.13%4,166,588
Aug 11, 202517.6617.9217.5217.7217.720.91%4,482,373
Aug 8, 202518.0018.0317.5617.5617.56-0.23%5,725,529
Aug 7, 202517.8118.0217.5517.6017.600.46%6,522,584
Aug 6, 202517.6917.7517.2617.5217.52-0.23%7,875,639
Aug 5, 202517.7917.8417.4617.5617.56-1.73%5,929,724
Aug 4, 202518.3018.3917.7217.8717.87-1.81%6,863,541
Aug 1, 202518.0018.2718.0018.2018.20-1.19%4,616,516
Jul 31, 202518.1018.6217.9318.4218.42-0.91%6,175,670
Jul 30, 202518.7618.7918.5318.5918.59-1.85%4,454,293
Jul 29, 202519.1019.3318.9018.9418.94-2.37%4,735,103
Jul 28, 202519.6119.8619.3619.4019.40-0.56%2,776,111
Jul 25, 202519.5319.6419.3219.5119.51-1.22%2,869,645
Jul 24, 202519.9720.2319.6819.7519.750.87%5,243,453
Jul 23, 202519.6819.6819.4419.5819.581.29%3,474,083
Jul 22, 202519.1619.3818.9519.3319.331.52%7,102,004
Jul 21, 202519.1319.2819.0019.0419.041.33%6,227,793
Jul 18, 202519.0019.1418.7718.7918.79-0.37%4,176,152
Jul 17, 202518.5618.8918.5318.8618.860.96%6,532,483
Jul 16, 202518.7618.8218.2718.6818.68-1.58%3,889,180
Jul 15, 202518.9619.0418.6218.9818.98-0.26%4,183,545
Jul 14, 202518.7819.1118.7719.0319.032.98%4,534,150
Jul 11, 202519.0019.0018.4318.4818.48-4.99%6,292,433
Jul 10, 202519.2019.4918.9019.4519.456.52%9,895,416
Jul 9, 202518.0618.2817.9518.2618.261.16%4,195,496
Jul 8, 202518.1118.2417.9218.0518.05-4,325,206
Jul 7, 202517.8118.1917.7118.0518.052.15%7,099,332
Jul 3, 202517.6817.8417.6017.6717.670.11%2,811,949
Jul 2, 202517.6617.7317.4517.6517.65-0.62%4,369,420
Jul 1, 202517.6617.8117.4717.7617.760.11%9,472,015
Jun 30, 202518.2318.2717.6417.7417.74-4.31%10,040,590
Jun 27, 202518.4918.6518.4218.5418.540.54%3,210,349
Jun 26, 202518.4218.5318.2018.4418.440.60%4,441,700
Jun 25, 202518.6518.6818.3018.3318.33-0.65%5,328,567
Jun 24, 202518.2418.6818.1318.4518.451.99%13,832,300
Jun 23, 202518.0318.2117.9318.0918.090.50%7,117,439
Jun 20, 202518.1018.2617.9818.0018.00-0.72%11,114,672
Jun 18, 202518.3518.4917.9018.1318.13-4.18%10,550,892
Jun 17, 202519.0019.2618.9018.9218.92-1.41%14,423,707
Jun 16, 202519.3019.4418.9519.1919.193.90%18,846,176
Jun 13, 202519.2219.4518.2718.4718.47-2.74%47,445,018
Jun 12, 202519.0919.3018.9018.9918.99-0.21%11,102,080
Jun 11, 202519.3219.6619.0319.0319.03-1.30%6,989,318
Jun 10, 202519.0019.3618.9519.2819.282.34%15,520,456
Jun 9, 202518.8518.9918.7618.8418.840.27%6,176,907
Jun 6, 202518.6918.8818.6318.7918.790.05%8,993,903
Jun 5, 202518.8819.0618.7118.7818.780.54%7,006,346
Jun 4, 202518.5918.9418.5218.6818.681.74%12,485,939
Jun 3, 202518.2218.4518.0918.3618.362.00%6,632,563