KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
18.20
-0.22 (-1.19%)
At close: Aug 1, 2025, 4:00 PM
18.25
+0.05 (0.27%)
After-hours: Aug 1, 2025, 7:14 PM EDT
Exscientia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 18.00 | 18.27 | 18.00 | 18.20 | 18.20 | -1.19% | 4,616,516 |
Jul 31, 2025 | 18.10 | 18.62 | 17.93 | 18.42 | 18.42 | -0.91% | 6,175,670 |
Jul 30, 2025 | 18.76 | 18.79 | 18.53 | 18.59 | 18.59 | -1.85% | 4,454,293 |
Jul 29, 2025 | 19.10 | 19.33 | 18.90 | 18.94 | 18.94 | -2.37% | 4,735,103 |
Jul 28, 2025 | 19.61 | 19.86 | 19.36 | 19.40 | 19.40 | -0.56% | 2,776,111 |
Jul 25, 2025 | 19.53 | 19.64 | 19.32 | 19.51 | 19.51 | -1.22% | 2,869,645 |
Jul 24, 2025 | 19.97 | 20.23 | 19.68 | 19.75 | 19.75 | 0.87% | 5,243,453 |
Jul 23, 2025 | 19.68 | 19.68 | 19.44 | 19.58 | 19.58 | 1.29% | 3,474,083 |
Jul 22, 2025 | 19.16 | 19.38 | 18.95 | 19.33 | 19.33 | 1.52% | 7,102,004 |
Jul 21, 2025 | 19.13 | 19.28 | 19.00 | 19.04 | 19.04 | 1.33% | 6,227,793 |
Jul 18, 2025 | 19.00 | 19.14 | 18.77 | 18.79 | 18.79 | -0.37% | 4,176,152 |
Jul 17, 2025 | 18.56 | 18.89 | 18.53 | 18.86 | 18.86 | 0.96% | 6,532,483 |
Jul 16, 2025 | 18.76 | 18.82 | 18.27 | 18.68 | 18.68 | -1.58% | 3,889,180 |
Jul 15, 2025 | 18.96 | 19.04 | 18.62 | 18.98 | 18.98 | -0.26% | 4,183,545 |
Jul 14, 2025 | 18.78 | 19.11 | 18.77 | 19.03 | 19.03 | 2.98% | 4,534,150 |
Jul 11, 2025 | 19.00 | 19.00 | 18.43 | 18.48 | 18.48 | -4.99% | 6,292,433 |
Jul 10, 2025 | 19.20 | 19.49 | 18.90 | 19.45 | 19.45 | 6.52% | 9,895,416 |
Jul 9, 2025 | 18.06 | 18.28 | 17.95 | 18.26 | 18.26 | 1.16% | 4,195,496 |
Jul 8, 2025 | 18.11 | 18.24 | 17.92 | 18.05 | 18.05 | - | 4,325,206 |
Jul 7, 2025 | 17.81 | 18.19 | 17.71 | 18.05 | 18.05 | 2.15% | 7,099,332 |
Jul 3, 2025 | 17.68 | 17.84 | 17.60 | 17.67 | 17.67 | 0.11% | 2,811,949 |
Jul 2, 2025 | 17.66 | 17.73 | 17.45 | 17.65 | 17.65 | -0.62% | 4,369,420 |
Jul 1, 2025 | 17.66 | 17.81 | 17.47 | 17.76 | 17.76 | 0.11% | 9,472,015 |
Jun 30, 2025 | 18.23 | 18.27 | 17.64 | 17.74 | 17.74 | -4.31% | 10,040,590 |
Jun 27, 2025 | 18.49 | 18.65 | 18.42 | 18.54 | 18.54 | 0.54% | 3,210,349 |
Jun 26, 2025 | 18.42 | 18.53 | 18.20 | 18.44 | 18.44 | 0.60% | 4,441,700 |
Jun 25, 2025 | 18.65 | 18.68 | 18.30 | 18.33 | 18.33 | -0.65% | 5,328,567 |
Jun 24, 2025 | 18.24 | 18.68 | 18.13 | 18.45 | 18.45 | 1.99% | 13,832,300 |
Jun 23, 2025 | 18.03 | 18.21 | 17.93 | 18.09 | 18.09 | 0.50% | 7,117,439 |
Jun 20, 2025 | 18.10 | 18.26 | 17.98 | 18.00 | 18.00 | -0.72% | 11,114,672 |
Jun 18, 2025 | 18.35 | 18.49 | 17.90 | 18.13 | 18.13 | -4.18% | 10,550,892 |
Jun 17, 2025 | 19.00 | 19.26 | 18.90 | 18.92 | 18.92 | -1.41% | 14,423,707 |
Jun 16, 2025 | 19.30 | 19.44 | 18.95 | 19.19 | 19.19 | 3.90% | 18,846,176 |
Jun 13, 2025 | 19.22 | 19.45 | 18.27 | 18.47 | 18.47 | -2.74% | 47,445,018 |
Jun 12, 2025 | 19.09 | 19.30 | 18.90 | 18.99 | 18.99 | -0.21% | 11,102,080 |
Jun 11, 2025 | 19.32 | 19.66 | 19.03 | 19.03 | 19.03 | -1.30% | 6,989,318 |
Jun 10, 2025 | 19.00 | 19.36 | 18.95 | 19.28 | 19.28 | 2.34% | 15,520,456 |
Jun 9, 2025 | 18.85 | 18.99 | 18.76 | 18.84 | 18.84 | 0.27% | 6,176,907 |
Jun 6, 2025 | 18.69 | 18.88 | 18.63 | 18.79 | 18.79 | 0.05% | 8,993,903 |
Jun 5, 2025 | 18.88 | 19.06 | 18.71 | 18.78 | 18.78 | 0.54% | 7,006,346 |
Jun 4, 2025 | 18.59 | 18.94 | 18.52 | 18.68 | 18.68 | 1.74% | 12,485,939 |
Jun 3, 2025 | 18.22 | 18.45 | 18.09 | 18.36 | 18.36 | 2.00% | 6,632,563 |
Jun 2, 2025 | 18.30 | 18.39 | 17.96 | 18.00 | 18.00 | -2.49% | 7,098,838 |
May 30, 2025 | 18.84 | 18.95 | 18.45 | 18.46 | 18.46 | -0.91% | 17,638,905 |
May 29, 2025 | 18.61 | 18.86 | 18.55 | 18.63 | 18.63 | 1.20% | 5,445,260 |
May 28, 2025 | 18.48 | 18.69 | 18.41 | 18.41 | 18.41 | 0.38% | 4,813,773 |
May 27, 2025 | 18.19 | 18.46 | 18.15 | 18.34 | 18.34 | -0.49% | 3,731,210 |
May 23, 2025 | 18.30 | 18.52 | 18.25 | 18.43 | 18.43 | 0.60% | 6,085,856 |
May 22, 2025 | 18.30 | 18.49 | 18.04 | 18.32 | 18.32 | -0.22% | 5,041,157 |
May 21, 2025 | 18.71 | 18.96 | 18.32 | 18.36 | 18.36 | -1.34% | 4,305,266 |