Keystone Realtors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	395.00	401.80	391.40	397.95	397.95	0.19%	17,033
May 27, 2026	401.95	405.35	396.00	397.20	397.20	-0.77%	12,732
May 26, 2026	400.00	409.00	396.40	400.30	400.30	-0.46%	21,095
May 25, 2026	398.90	404.35	395.05	402.15	402.15	1.82%	27,975
May 22, 2026	393.15	397.40	387.35	394.95	394.95	0.47%	23,125
May 21, 2026	392.95	397.20	387.85	393.10	393.10	-0.46%	20,136
May 20, 2026	401.00	401.00	392.40	394.90	394.90	-1.37%	30,284
May 19, 2026	402.90	406.00	398.00	400.40	400.40	-	11,051
May 18, 2026	400.00	404.65	393.60	400.40	400.40	-1.40%	34,040
May 15, 2026	415.60	415.60	403.55	406.10	406.10	-1.00%	9,833
May 14, 2026	410.70	418.95	402.05	410.20	410.20	-0.05%	44,551
May 13, 2026	421.00	421.50	397.75	410.40	410.40	-1.07%	82,135
May 12, 2026	423.75	435.00	398.80	414.85	414.85	-2.56%	450,289
May 11, 2026	434.10	437.20	422.35	425.75	425.75	-1.92%	28,220
May 8, 2026	429.60	438.00	424.00	434.10	434.10	1.02%	78,063
May 7, 2026	400.00	444.00	400.00	429.70	429.70	7.53%	481,497
May 6, 2026	392.00	402.00	388.95	399.60	399.60	1.95%	45,817
May 5, 2026	391.00	402.45	388.55	391.95	391.95	-1.09%	53,988
May 4, 2026	395.00	407.00	393.60	396.25	396.25	0.81%	95,715
Apr 30, 2026	401.40	401.40	389.85	393.05	393.05	-1.47%	14,675
Apr 29, 2026	401.50	406.00	396.30	398.90	398.90	0.54%	86,126
Apr 28, 2026	399.65	400.00	393.50	396.75	396.75	0.25%	19,273
Apr 27, 2026	397.10	399.50	388.35	395.75	395.75	1.15%	75,494
Apr 24, 2026	395.90	400.00	385.80	391.25	391.25	-1.17%	26,961
Apr 23, 2026	400.50	400.50	392.00	395.90	395.90	-0.75%	18,772
Apr 22, 2026	400.70	402.00	396.60	398.90	398.90	-0.71%	69,862
Apr 21, 2026	400.90	407.65	392.90	401.75	401.75	0.21%	40,677
Apr 20, 2026	404.45	404.50	397.25	400.90	400.90	-0.88%	45,063
Apr 17, 2026	400.00	409.70	400.00	404.45	404.45	1.11%	74,454
Apr 16, 2026	403.00	409.80	397.00	400.00	400.00	-1.31%	42,430
Apr 15, 2026	403.00	409.60	397.15	405.30	405.30	1.02%	109,907
Apr 13, 2026	401.50	405.60	389.50	401.20	401.20	-0.82%	58,380
Apr 10, 2026	396.95	414.75	396.95	404.50	404.50	1.90%	307,273
Apr 9, 2026	405.00	406.40	395.00	396.95	396.95	-1.57%	39,254
Apr 8, 2026	398.30	411.00	398.30	403.30	403.30	2.28%	47,130
Apr 7, 2026	392.95	409.80	382.00	394.30	394.30	1.14%	97,754
Apr 6, 2026	371.10	397.90	367.45	389.85	389.85	3.57%	223,061
Apr 2, 2026	376.00	377.70	366.85	376.40	376.40	-1.23%	11,846
Apr 1, 2026	378.00	390.00	372.00	381.10	381.10	1.86%	37,083
Mar 30, 2026	370.00	385.85	361.50	374.15	374.15	-1.16%	70,968
Mar 27, 2026	382.20	383.15	364.50	378.55	378.55	-2.96%	195,948
Mar 25, 2026	370.85	399.50	370.85	390.10	390.10	5.20%	112,870
Mar 24, 2026	381.80	381.80	365.65	370.80	370.80	0.04%	45,125
Mar 23, 2026	365.00	373.00	358.80	370.65	370.65	-1.17%	41,164
Mar 20, 2026	373.15	389.90	370.00	375.05	375.05	0.51%	61,268
Mar 19, 2026	384.00	390.10	371.35	373.15	373.15	-3.49%	42,701
Mar 18, 2026	381.40	392.95	381.40	386.65	386.65	1.01%	115,378
Mar 17, 2026	381.40	386.60	374.35	382.80	382.80	0.95%	35,965
Mar 16, 2026	387.35	387.35	371.00	379.20	379.20	-0.82%	115,239
Mar 13, 2026	391.50	396.05	381.50	382.35	382.35	-3.29%	161,605