Keystone Realtors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	404.75	406.90	397.00	399.85	399.85	-1.21%	20,090
Jul 30, 2026	407.00	408.60	400.25	404.75	404.75	-0.32%	12,976
Jul 29, 2026	412.85	412.85	403.00	406.05	406.05	-0.83%	23,231
Jul 28, 2026	409.60	413.25	406.40	409.45	409.45	-0.04%	12,723
Jul 27, 2026	405.75	414.50	401.55	409.60	409.60	2.46%	15,906
Jul 24, 2026	404.85	405.00	395.30	399.75	399.75	-0.47%	8,024
Jul 23, 2026	406.45	409.10	398.00	401.65	401.65	-1.00%	27,634
Jul 22, 2026	413.80	413.80	404.70	405.70	405.70	-1.23%	18,348
Jul 21, 2026	417.40	417.40	409.50	410.75	410.75	-0.75%	19,038
Jul 20, 2026	421.95	421.95	410.00	413.85	413.85	-0.79%	22,664
Jul 17, 2026	419.00	419.00	410.80	417.15	417.15	0.63%	28,781
Jul 16, 2026	416.40	419.75	410.40	414.55	414.55	-0.44%	23,608
Jul 15, 2026	424.85	424.85	413.55	416.40	416.40	-0.70%	41,575
Jul 14, 2026	420.35	422.40	414.00	419.35	419.35	0.01%	23,723
Jul 13, 2026	415.00	425.50	405.75	419.30	419.30	-1.12%	140,094
Jul 10, 2026	425.50	429.00	421.00	424.05	424.05	0.62%	44,173
Jul 9, 2026	413.00	424.00	413.00	421.45	421.45	2.14%	16,055
Jul 8, 2026	421.75	421.75	410.00	412.60	412.60	-1.24%	37,484
Jul 7, 2026	431.20	434.55	416.50	417.80	417.80	-2.63%	47,110
Jul 6, 2026	440.00	440.00	427.00	429.10	429.10	-0.84%	68,765
Jul 3, 2026	434.90	437.85	427.00	432.75	432.75	0.27%	53,705
Jul 2, 2026	436.00	439.00	425.40	431.60	431.60	-0.48%	102,042
Jul 1, 2026	411.80	435.00	408.00	433.70	433.70	3.67%	208,580
Jun 30, 2026	429.40	446.15	405.15	418.35	418.35	-1.43%	1,186,039
Jun 29, 2026	389.00	435.30	380.20	424.40	424.40	10.36%	6,643,364
Jun 25, 2026	382.80	388.80	382.25	384.55	384.55	0.09%	11,700
Jun 24, 2026	387.00	390.80	381.55	384.20	384.20	-1.04%	16,181
Jun 23, 2026	395.30	397.45	386.85	388.25	388.25	-1.81%	17,655
Jun 22, 2026	388.30	397.80	386.60	395.40	395.40	1.83%	17,673
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