Skip to main content
logo
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
17.27
+0.15 (0.88%)
At close: Feb 20, 2026, 4:00 PM EST
17.00
-0.27 (-1.56%)
After-hours: Feb 20, 2026, 7:32 PM EST

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202617.0517.3816.9417.2717.270.88%3,062,755
Feb 19, 202617.0617.2316.9817.1217.12-0.58%2,825,865
Feb 18, 202617.2817.3617.1917.2217.220.23%1,532,732
Feb 17, 202617.5017.6317.0917.1817.18-2.11%2,919,197
Feb 13, 202617.5417.6417.3517.5517.55-1.02%3,936,521
Feb 12, 202618.4118.5517.4517.7317.73-5.89%8,054,178
Feb 11, 202618.8619.0818.5018.8418.841.95%4,589,570
Feb 10, 202618.5118.7318.3818.4818.48-1.12%4,891,494
Feb 9, 202618.7218.9018.5718.6918.69-0.11%3,627,164
Feb 6, 202618.3618.7218.2318.7118.711.57%3,352,487
Feb 5, 202618.3218.7318.3218.4218.420.55%5,111,438
Feb 4, 202618.6118.8418.1818.3218.321.78%11,169,572
Feb 3, 202618.1318.2617.7018.0018.00-2.17%6,176,073
Feb 2, 202618.4218.7018.3918.4018.40-1.71%3,787,450
Jan 30, 202619.0019.1518.5718.7218.72-3.21%5,983,235
Jan 29, 202619.8319.8819.1219.3419.343.42%8,225,689
Jan 28, 202618.4618.8818.4418.7018.704.12%5,089,204
Jan 27, 202618.1018.1317.9017.9617.96-1.10%2,058,158
Jan 26, 202618.2018.2218.0118.1618.16-0.33%2,684,015
Jan 23, 202618.2318.3618.1918.2218.220.11%3,044,992
Jan 22, 202618.2718.4018.1318.2018.200.17%2,981,251
Jan 21, 202618.0318.3917.9818.1718.173.18%5,074,966
Jan 20, 202618.0018.2517.5717.6117.611.03%7,394,556
Jan 16, 202617.2917.5117.1317.4317.43-0.68%3,127,431
Jan 15, 202617.6517.7217.3617.5517.551.33%5,273,580
Jan 14, 202617.1317.5617.1117.3217.321.64%2,866,093
Jan 13, 202617.3217.4116.9217.0417.04-3.51%4,330,372
Jan 12, 202617.2717.6817.2617.6617.663.64%4,664,765
Jan 9, 202617.2817.2816.8917.0417.04-1.62%3,333,134
Jan 8, 202616.8617.3616.8417.3217.322.97%6,304,703
Jan 7, 202617.0317.1016.8016.8216.82-3.22%4,782,606
Jan 6, 202617.4517.5217.3017.3817.381.58%7,591,580
Jan 5, 202616.8317.2816.8217.1117.116.54%8,953,748
Jan 2, 202616.1816.3515.2616.0616.061.90%12,004,303
Dec 31, 202515.8215.9315.7415.7615.76-0.51%6,110,204
Dec 30, 202516.2216.2315.8315.8415.84-1.68%3,530,968
Dec 29, 202516.1016.2316.0416.1116.11-0.68%2,781,594
Dec 26, 202516.1216.2616.0816.2216.221.12%2,584,137
Dec 24, 202516.1016.2116.0116.0416.040.56%1,776,532
Dec 23, 202516.2216.2215.8315.9515.95-1.18%3,590,694
Dec 22, 202516.0216.2816.0016.1416.140.88%3,342,000
Dec 19, 202516.0016.1115.9416.0016.00-0.81%4,927,073
Dec 18, 202516.2116.3416.0116.1316.13-1.47%2,733,173
Dec 17, 202516.4316.7316.2916.3716.37-0.61%3,434,077
Dec 16, 202516.5016.5816.3516.4716.47-0.78%5,181,110
Dec 15, 202517.0317.0316.4916.6016.60-3.94%5,192,506
Dec 12, 202517.3717.4717.2117.2817.28-1.37%3,915,457
Dec 11, 202517.5717.6617.4417.5217.522.94%7,301,443
Dec 10, 202516.9817.1516.9117.0217.023.65%5,477,145
Dec 9, 202516.3516.5016.1416.4216.42-3.86%5,925,215