KE Holdings Inc. - BEKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.05	17.27	17.27	17.38	16.94	3.07M
February 19, 2026	17.06	17.12	17.12	17.23	16.98	2.91M
February 18, 2026	17.28	17.22	17.22	17.36	17.18	2.42M
February 17, 2026	17.5	17.18	17.18	17.63	17.09	2.92M
February 13, 2026	17.54	17.55	17.55	17.64	17.35	3.95M
February 12, 2026	18.41	17.73	17.73	18.55	17.45	8.06M
February 11, 2026	18.86	18.84	18.84	19.08	18.5	4.6M
February 10, 2026	18.51	18.48	18.48	18.73	18.38	4.89M
February 09, 2026	18.72	18.69	18.69	18.9	18.57	3.63M
February 06, 2026	18.36	18.71	18.71	18.72	18.23	3.35M
February 05, 2026	18.32	18.42	18.42	18.73	18.32	5.12M
February 04, 2026	18.61	18.32	18.32	18.84	18.18	11.17M
February 03, 2026	18.13	18	18	18.26	17.7	5.79M
February 02, 2026	18.42	18.4	18.4	18.7	18.39	3.84M
January 30, 2026	19	18.72	18.72	19.15	18.57	6M
January 29, 2026	19.83	19.34	19.34	19.88	19.12	8.24M
January 28, 2026	18.46	18.7	18.7	18.88	18.44	5.1M
January 27, 2026	18.1	17.96	17.96	18.13	17.9	2.06M
January 26, 2026	18.2	18.16	18.16	18.22	18.01	2.68M
January 23, 2026	18.23	18.22	18.22	18.36	18.18	3.05M
January 22, 2026	18.27	18.2	18.2	18.4	18.13	2.98M
January 21, 2026	18.03	18.17	18.17	18.39	17.98	5.08M
January 20, 2026	18	17.61	17.61	18.25	17.57	7.4M
January 16, 2026	17.29	17.43	17.43	17.51	17.13	3.23M
January 15, 2026	17.65	17.55	17.55	17.72	17.36	5.32M
January 14, 2026	17.13	17.32	17.32	17.56	17.11	2.87M
January 13, 2026	17.32	17.04	17.04	17.41	16.92	4.33M
January 12, 2026	17.27	17.66	17.66	17.68	17.26	4.66M
January 09, 2026	17.28	17.04	17.04	17.28	16.89	3.33M
January 08, 2026	16.86	17.32	17.32	17.36	16.84	6.43M
January 07, 2026	17.03	16.82	16.82	17.1	16.8	4.78M
January 06, 2026	17.45	17.38	17.38	17.52	17.3	8.2M
January 05, 2026	16.83	17.11	17.11	17.28	16.82	8.96M
January 02, 2026	16.18	16.06	16.06	16.35	15.26	12M
December 31, 2025	15.82	15.76	15.76	15.93	15.74	6.11M
December 30, 2025	16.22	15.84	15.84	16.23	15.83	3.53M
December 29, 2025	16.1	16.11	16.11	16.23	16.04	2.78M
December 26, 2025	16.12	16.22	16.22	16.26	16.08	2.58M
December 24, 2025	16.1	16.04	16.04	16.2	16.01	1.78M
December 23, 2025	16.22	15.95	15.95	16.22	15.83	3.6M
December 22, 2025	16.02	16.14	16.14	16.28	16	3.35M
December 19, 2025	16	16	16	16.11	15.94	4.93M
December 18, 2025	16.21	16.13	16.13	16.34	16.01	2.73M
December 17, 2025	16.43	16.37	16.37	16.73	16.29	3.43M
December 16, 2025	16.5	16.47	16.47	16.58	16.35	5.18M
December 15, 2025	17.03	16.6	16.6	17.03	16.49	4.44M
December 12, 2025	17.37	17.28	17.28	17.47	17.2	3.92M
December 11, 2025	17.57	17.52	17.52	17.66	17.43	7.3M
December 10, 2025	16.98	17.02	17.02	17.15	16.91	5.48M
December 09, 2025	16.35	16.42	16.42	16.5	16.14	5.93M
December 08, 2025	17.19	17.08	17.08	17.32	17.07	2.25M
December 05, 2025	17.04	17.18	17.18	17.3	17	3.09M
December 04, 2025	16.65	16.8	16.8	16.91	16.63	3.03M
December 03, 2025	16.59	16.63	16.63	16.74	16.5	2.5M
December 02, 2025	16.6	16.73	16.73	16.73	16.47	3.71M
December 01, 2025	17.12	16.65	16.65	17.2	16.53	8.43M
November 28, 2025	17.24	17.23	17.23	17.43	17.15	2.86M
November 26, 2025	17.35	17.21	17.21	17.53	17.09	3.69M
November 25, 2025	17.18	17.41	17.41	17.55	17.18	3.35M
November 24, 2025	17.31	17.32	17.32	17.35	17.1	3.68M

KE Holdings Inc. (BEKE) NYSE