Keystone Realtors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	398.95	404.70	390.05	391.75	391.75	-2.04%	171,094
Mar 5, 2026	400.45	406.70	396.55	399.90	399.90	-0.11%	47,673
Mar 4, 2026	425.00	427.65	396.00	400.35	400.35	-7.71%	207,339
Mar 2, 2026	411.90	441.00	411.70	433.80	433.80	4.09%	62,931
Feb 27, 2026	417.35	430.25	401.00	416.75	416.75	1.35%	802,688
Feb 26, 2026	425.70	429.45	410.00	411.20	411.20	-3.24%	74,832
Feb 25, 2026	440.65	440.65	412.15	424.95	424.95	-2.79%	98,956
Feb 24, 2026	445.10	451.85	427.35	437.15	437.15	-3.30%	52,602
Feb 23, 2026	451.50	455.50	447.00	452.05	452.05	2.01%	41,017
Feb 20, 2026	442.25	446.80	427.85	443.15	443.15	0.20%	41,266
Feb 19, 2026	449.90	449.95	437.30	442.25	442.25	-1.33%	60,784
Feb 18, 2026	463.00	463.00	446.50	448.20	448.20	-2.40%	44,730
Feb 17, 2026	470.00	470.85	453.05	459.20	459.20	-1.54%	81,242
Feb 16, 2026	492.00	495.50	457.50	466.40	466.40	-4.88%	119,713
Feb 13, 2026	490.05	493.30	477.80	490.35	490.35	-1.04%	27,712
Feb 12, 2026	507.20	507.20	476.00	495.50	495.50	-2.31%	73,473
Feb 11, 2026	502.00	509.00	493.05	507.20	507.20	-0.44%	13,582
Feb 10, 2026	486.35	511.00	482.00	509.45	509.45	5.12%	27,610
Feb 9, 2026	463.15	488.60	460.00	484.65	484.65	4.69%	30,469
Feb 6, 2026	469.70	471.25	460.60	462.95	462.95	-1.44%	12,642
Feb 5, 2026	475.00	480.00	461.05	469.70	469.70	-4.46%	69,561
Feb 4, 2026	508.60	508.60	480.10	491.65	491.65	-3.22%	27,411
Feb 3, 2026	500.50	514.90	475.10	508.00	508.00	5.94%	64,570
Feb 2, 2026	489.75	490.55	474.00	479.50	479.50	-1.81%	34,164
Feb 1, 2026	500.00	500.00	477.90	488.35	488.35	-2.04%	11,214
Jan 30, 2026	467.00	506.95	467.00	498.50	498.50	6.01%	32,754
Jan 29, 2026	471.35	480.65	456.55	470.25	470.25	-0.23%	23,763
Jan 28, 2026	470.05	475.80	464.65	471.35	471.35	0.74%	16,744
Jan 27, 2026	475.00	481.00	459.50	467.90	467.90	-1.74%	40,101
Jan 23, 2026	497.75	497.75	465.20	476.20	476.20	-3.02%	33,770
Jan 22, 2026	504.00	505.15	489.10	491.05	491.05	-2.14%	8,696
Jan 21, 2026	492.40	504.85	485.95	501.80	501.80	0.38%	27,617
Jan 20, 2026	496.50	504.00	480.05	499.90	499.90	0.75%	72,557
Jan 19, 2026	479.85	505.00	467.40	496.20	496.20	2.97%	73,732
Jan 16, 2026	492.00	500.15	477.00	481.90	481.90	-1.72%	22,795
Jan 14, 2026	497.75	498.10	477.60	490.35	490.35	-0.99%	188,812
Jan 13, 2026	501.80	506.90	493.00	495.25	495.25	-0.58%	27,524
Jan 12, 2026	511.45	511.55	494.80	498.15	498.15	-2.62%	48,797
Jan 9, 2026	524.00	533.45	505.00	511.55	511.55	-1.96%	50,391
Jan 8, 2026	530.00	530.00	519.60	521.80	521.80	-0.97%	12,227
Jan 7, 2026	539.20	543.55	525.55	526.90	526.90	-2.59%	23,525
Jan 6, 2026	546.90	546.90	536.55	540.90	540.90	-0.97%	13,630
Jan 5, 2026	545.50	549.95	534.90	546.20	546.20	0.82%	27,304
Jan 2, 2026	534.20	543.65	531.60	541.75	541.75	0.81%	23,469
Jan 1, 2026	528.85	540.00	523.50	537.40	537.40	2.03%	16,729
Dec 31, 2025	525.00	530.00	522.50	526.70	526.70	-0.40%	16,726
Dec 30, 2025	526.75	530.40	518.10	528.80	528.80	0.39%	21,829
Dec 29, 2025	529.80	530.00	523.00	526.75	526.75	0.11%	9,327
Dec 26, 2025	523.75	529.90	521.90	526.15	526.15	0.97%	17,213
Dec 24, 2025	526.40	533.10	512.65	521.10	521.10	-1.99%	57,520