Skip to main content
logo
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
15.79
-0.24 (-1.50%)
At close: Apr 28, 2026, 4:00 PM EDT
15.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8015.9215.6015.7915.79-1.50%3,821,631
Apr 27, 202615.9116.1015.8616.0316.03-0.93%3,904,542
Apr 24, 202615.9016.2215.8716.1816.182.41%2,917,877
Apr 23, 202615.8215.9215.5915.8015.80-1.19%4,853,978
Apr 22, 202616.2316.3115.9415.9915.99-0.93%4,506,290
Apr 21, 202616.3316.4016.0316.1416.14-1.82%2,719,549
Apr 20, 202616.1916.5016.1016.4416.441.23%2,480,940
Apr 17, 202616.1916.4416.0016.2416.240.50%3,932,723
Apr 16, 202616.4416.4616.1216.1616.16-0.49%3,163,348
Apr 15, 202616.3816.4316.1616.2416.24-1.58%3,387,165
Apr 14, 202616.2116.6416.1816.5016.504.36%3,856,118
Apr 13, 202615.7315.8515.6015.8115.81-0.19%2,535,783
Apr 10, 202615.5615.9615.5015.8415.841.47%3,690,307
Apr 9, 202615.6215.8315.5415.6115.61-0.13%2,467,795
Apr 8, 202615.3615.9015.2015.6315.632.90%3,957,271
Apr 7, 202615.0415.2114.9215.1914.960.66%3,342,053
Apr 6, 202614.8515.1514.8115.0914.871.89%2,144,330
Apr 2, 202614.5915.0214.5914.8114.59-0.20%2,798,893
Apr 1, 202614.9715.2614.8214.8414.62-0.87%4,407,813
Mar 31, 202614.5814.9914.4014.9714.75-0.27%5,464,192
Mar 30, 202615.1015.2914.9715.0114.79-2.02%5,166,609
Mar 27, 202615.3715.4715.2615.3215.09-3,333,866
Mar 26, 202615.3815.6715.2915.3215.09-2.54%2,899,695
Mar 25, 202615.6815.8415.6015.7215.491.81%3,243,425
Mar 24, 202615.3015.6415.2815.4415.210.13%4,050,315
Mar 23, 202615.4115.7415.1815.4215.19-2.90%5,358,729
Mar 20, 202615.8616.0315.8015.8815.64-1.61%7,491,917
Mar 19, 202616.0816.2415.9016.1415.90-2.42%4,613,937
Mar 18, 202616.8216.8316.4416.5416.29-2.76%4,549,348
Mar 17, 202617.0017.5116.8217.0116.760.65%6,680,385
Mar 16, 202616.5017.5416.5016.9016.651.02%6,375,213
Mar 13, 202616.7516.9716.6516.7316.481.70%3,347,403
Mar 12, 202616.7216.9116.3716.4516.21-3.41%3,921,719
Mar 11, 202616.8617.2116.8617.0316.781.79%3,271,650
Mar 10, 202616.5516.9216.4716.7316.480.66%3,810,015
Mar 9, 202616.2416.6416.2216.6216.37-0.30%4,330,955
Mar 6, 202616.3016.7416.3016.6716.422.27%2,937,539
Mar 5, 202616.4416.5516.1916.3016.06-4.40%5,149,084
Mar 4, 202616.5617.0916.5617.0516.802.83%5,198,279
Mar 3, 202616.5016.6316.1116.5816.33-1.49%5,610,089
Mar 2, 202616.2416.8516.1916.8316.582.31%3,439,891
Feb 27, 202616.3516.5916.3516.4516.21-1.08%2,380,307
Feb 26, 202616.9016.9016.3416.6316.38-5.62%4,780,988
Feb 25, 202617.7417.8517.4117.6217.363.04%8,229,503
Feb 24, 202616.8517.2316.8417.1016.851.24%4,209,229
Feb 23, 202617.2317.3216.8416.8916.64-2.20%4,729,891
Feb 20, 202617.0517.3816.9417.2717.010.88%3,065,013
Feb 19, 202617.0617.2316.9817.1216.87-0.58%2,908,166
Feb 18, 202617.2817.3617.1917.2216.960.23%2,419,870
Feb 17, 202617.5017.6317.0917.1816.92-2.11%2,924,552