KE Holdings (BEKE) Price: 17.42

KE Holdings, Inc. (BEKE)

17.42 +0.07 (+0.40%) USD | NYSE | Oct 29, 16:00

17.35 -0.07 (-0.40%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 29, 2026	17.26	17.44	17.21	17.42	2.905M
Oct 28, 2026	17.50	17.66	17.26	17.35	2.964M
Oct 27, 2026	17.57	17.65	17.36	17.65	2.937M
Oct 26, 2026	17.51	17.76	17.27	17.61	4.426M
Oct 23, 2026	17.24	17.29	17.05	17.08	3.988M
Oct 22, 2026	17.08	17.48	17.05	17.24	5.126M
Oct 21, 2026	17.74	17.80	17.32	17.35	3.706M
Oct 20, 2026	17.83	18.06	17.74	18.06	2.526M
Oct 19, 2026	18.07	18.16	17.90	17.91	2.225M
Oct 16, 2026	18.17	18.31	17.97	18.07	6.477M
Oct 15, 2026	17.40	17.86	17.38	17.83	6.833M
Oct 14, 2026	17.51	17.61	17.37	17.52	2.864M
Oct 13, 2026	17.65	17.75	17.56	17.59	2.020M
Oct 12, 2026	17.63	17.82	17.53	17.68	5.514M
Oct 09, 2026	17.30	17.94	17.22	17.84	10.02M
Oct 08, 2026	17.17	17.20	16.90	17.09	5.202M
Oct 07, 2026	16.83	16.96	16.79	16.92	2.728M
Oct 06, 2026	16.60	16.88	16.52	16.76	2.519M
Oct 05, 2026	16.43	16.55	16.36	16.50	3.306M
Oct 02, 2026	16.57	16.64	16.37	16.43	3.934M
Oct 01, 2026	16.91	16.94	16.58	16.64	4.057M
Sep 30, 2026	17.05	17.24	16.82	16.85	9.262M
Sep 29, 2026	16.67	16.73	16.20	16.60	7.426M
Sep 28, 2026	16.80	17.00	16.73	16.95	5.922M
Sep 25, 2026	16.50	16.66	16.28	16.33	9.757M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks