KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
19.84
+0.54 (2.80%)
At close: May 12, 2025, 4:00 PM
19.82
-0.02 (-0.10%)
After-hours: May 12, 2025, 7:19 PM EDT
KE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.08 | 20.12 | 19.62 | 19.84 | 19.84 | 2.80% | 6,572,296 |
| May 9, 2025 | 19.27 | 19.57 | 19.16 | 19.30 | 19.30 | -0.10% | 3,062,742 |
| May 8, 2025 | 19.43 | 19.46 | 19.14 | 19.32 | 19.32 | -1.38% | 5,442,120 |
| May 7, 2025 | 20.29 | 20.53 | 19.58 | 19.59 | 19.59 | -4.67% | 7,395,235 |
| May 6, 2025 | 20.96 | 20.97 | 20.27 | 20.55 | 20.55 | -1.34% | 4,982,580 |
| May 5, 2025 | 20.78 | 20.90 | 20.43 | 20.83 | 20.83 | 0.19% | 2,963,542 |
| May 2, 2025 | 21.15 | 21.26 | 20.70 | 20.79 | 20.79 | 1.27% | 3,286,739 |
| May 1, 2025 | 20.44 | 20.65 | 20.34 | 20.53 | 20.53 | 1.13% | 2,972,560 |
| Apr 30, 2025 | 20.57 | 20.74 | 20.12 | 20.30 | 20.30 | -2.07% | 5,422,320 |
| Apr 29, 2025 | 20.92 | 21.15 | 20.66 | 20.73 | 20.73 | -1.85% | 4,738,938 |
| Apr 28, 2025 | 20.78 | 21.43 | 20.66 | 21.12 | 21.12 | -1.31% | 5,542,618 |
| Apr 25, 2025 | 21.01 | 21.46 | 20.95 | 21.40 | 21.40 | -3.08% | 6,270,645 |
| Apr 24, 2025 | 21.19 | 22.25 | 21.11 | 22.08 | 22.08 | 4.64% | 8,459,040 |
| Apr 23, 2025 | 21.15 | 21.71 | 20.97 | 21.10 | 21.10 | 4.25% | 11,641,610 |
| Apr 22, 2025 | 19.86 | 20.52 | 19.81 | 20.24 | 20.24 | 3.85% | 8,768,385 |
| Apr 21, 2025 | 19.00 | 19.50 | 18.85 | 19.49 | 19.49 | 2.42% | 7,213,307 |
| Apr 17, 2025 | 20.01 | 20.09 | 18.99 | 19.03 | 19.03 | -1.70% | 11,293,285 |
| Apr 16, 2025 | 18.98 | 19.47 | 18.91 | 19.36 | 19.36 | 0.10% | 7,098,688 |
| Apr 15, 2025 | 19.14 | 19.48 | 19.09 | 19.34 | 19.34 | 0.21% | 5,233,502 |
| Apr 14, 2025 | 18.99 | 19.60 | 18.93 | 19.30 | 19.30 | 4.66% | 13,913,373 |
| Apr 11, 2025 | 17.88 | 18.63 | 17.35 | 18.44 | 18.44 | 1.99% | 12,417,128 |
| Apr 10, 2025 | 18.45 | 18.84 | 17.95 | 18.08 | 18.08 | -1.42% | 10,659,650 |
| Apr 9, 2025 | 17.65 | 18.54 | 17.04 | 18.34 | 18.34 | 4.62% | 15,940,411 |
| Apr 8, 2025 | 18.85 | 19.05 | 17.09 | 17.53 | 17.19 | -4.16% | 20,106,851 |
| Apr 7, 2025 | 18.25 | 19.64 | 17.67 | 18.29 | 17.94 | -6.49% | 15,139,970 |
| Apr 4, 2025 | 18.99 | 19.77 | 18.68 | 19.56 | 19.18 | -6.77% | 11,125,715 |
| Apr 3, 2025 | 20.29 | 21.41 | 20.15 | 20.98 | 20.58 | 2.69% | 12,384,710 |
| Apr 2, 2025 | 20.37 | 20.55 | 20.09 | 20.43 | 20.04 | 0.29% | 6,520,948 |
| Apr 1, 2025 | 20.33 | 20.67 | 20.10 | 20.37 | 19.98 | 1.39% | 4,785,381 |
| Mar 31, 2025 | 20.00 | 20.29 | 19.96 | 20.09 | 19.70 | -2.43% | 13,854,252 |
| Mar 28, 2025 | 20.83 | 21.06 | 20.40 | 20.59 | 20.19 | -2.83% | 8,301,823 |
| Mar 27, 2025 | 21.42 | 21.68 | 21.13 | 21.19 | 20.78 | 2.42% | 12,307,424 |
| Mar 26, 2025 | 20.72 | 21.15 | 20.51 | 20.69 | 20.29 | 1.52% | 7,801,585 |
| Mar 25, 2025 | 20.16 | 20.95 | 20.06 | 20.38 | 19.99 | -1.26% | 7,006,958 |
| Mar 24, 2025 | 20.87 | 21.19 | 20.62 | 20.64 | 20.24 | - | 14,890,991 |
| Mar 21, 2025 | 21.00 | 21.11 | 20.49 | 20.64 | 20.24 | -4.22% | 17,669,914 |
| Mar 20, 2025 | 21.34 | 21.99 | 21.28 | 21.55 | 21.14 | -4.01% | 20,011,320 |
| Mar 19, 2025 | 22.55 | 22.57 | 21.93 | 22.45 | 22.02 | -3.52% | 17,581,356 |
| Mar 18, 2025 | 23.65 | 23.94 | 22.21 | 23.27 | 22.82 | -7.25% | 26,153,961 |
| Mar 17, 2025 | 24.67 | 25.17 | 24.48 | 25.09 | 24.61 | 2.87% | 15,124,091 |
| Mar 14, 2025 | 24.26 | 24.45 | 23.84 | 24.39 | 23.92 | 8.69% | 11,068,920 |
| Mar 13, 2025 | 22.14 | 22.67 | 21.70 | 22.44 | 22.01 | -0.09% | 6,701,749 |
| Mar 12, 2025 | 22.30 | 22.73 | 21.87 | 22.46 | 22.03 | -4.10% | 8,447,949 |
| Mar 11, 2025 | 23.50 | 23.60 | 22.57 | 23.42 | 22.97 | 4.23% | 12,913,486 |
| Mar 10, 2025 | 23.65 | 23.89 | 22.25 | 22.47 | 22.04 | -7.38% | 14,114,862 |
| Mar 7, 2025 | 24.49 | 24.89 | 23.88 | 24.26 | 23.79 | -0.82% | 9,185,751 |
| Mar 6, 2025 | 24.35 | 24.99 | 24.17 | 24.46 | 23.99 | 0.33% | 11,068,842 |
| Mar 5, 2025 | 22.90 | 24.52 | 22.74 | 24.38 | 23.91 | 9.23% | 13,942,329 |
| Mar 4, 2025 | 22.30 | 22.75 | 21.82 | 22.32 | 21.89 | 0.95% | 6,855,819 |
| Mar 3, 2025 | 22.14 | 22.35 | 21.76 | 22.11 | 21.68 | -0.72% | 8,258,839 |