Keystone Realtors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	396.65	401.10	386.50	388.30	388.30	-1.86%	30,808
Jun 18, 2026	413.00	413.00	394.00	395.65	395.65	-3.24%	27,701
Jun 17, 2026	399.00	412.00	397.55	408.90	408.90	2.71%	250,358
Jun 16, 2026	400.70	401.20	396.25	398.10	398.10	-0.65%	4,476
Jun 15, 2026	398.00	405.00	388.50	400.70	400.70	3.14%	61,971
Jun 12, 2026	380.95	391.00	380.95	388.50	388.50	2.17%	14,792
Jun 11, 2026	382.35	388.00	375.30	380.25	380.25	-0.21%	14,519
Jun 10, 2026	382.00	388.65	378.55	381.05	381.05	-0.24%	15,569
Jun 9, 2026	381.15	385.65	377.40	381.95	381.95	0.21%	15,479
Jun 8, 2026	386.00	389.45	377.55	381.15	381.15	-2.32%	35,757
Jun 5, 2026	399.35	399.35	387.00	390.20	390.20	-0.55%	18,376
Jun 4, 2026	387.00	394.00	385.50	392.35	392.35	0.23%	19,742
Jun 3, 2026	394.80	394.90	388.10	391.45	391.45	-0.85%	15,286
Jun 2, 2026	387.00	400.90	387.00	394.80	394.80	0.66%	10,760
Jun 1, 2026	403.90	404.15	388.25	392.20	392.20	-1.44%	11,037
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