KE Holdings (BEKE) Price: 17.82

KE Holdings, Inc. (BEKE)

17.82 +0.73 (+4.27%) USD | NYSE | Oct 09, 16:00

17.77 -0.05 (-0.28%) After-Hours: 16:32

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 24, 2026	16.59	16.81	16.43	16.69	7.707M
Sep 23, 2026	16.43	16.70	16.36	16.59	5.231M
Sep 22, 2026	16.53	16.66	16.30	16.38	2.503M
Sep 21, 2026	16.52	16.58	16.12	16.57	7.871M
Sep 18, 2026	16.25	16.36	16.18	16.28	5.571M
Sep 17, 2026	16.07	16.07	15.92	16.00	3.545M
Sep 16, 2026	16.08	16.14	15.86	15.97	5.660M
Sep 15, 2026	16.25	16.41	16.06	16.21	6.418M
Sep 14, 2026	16.80	16.92	16.65	16.70	3.495M
Sep 11, 2026	17.15	17.20	16.88	16.93	4.071M
Sep 10, 2026	16.80	16.96	16.65	16.69	3.965M
Sep 09, 2026	17.03	17.11	16.83	16.87	4.264M
Sep 08, 2026	17.40	17.50	17.08	17.27	5.499M
Sep 04, 2026	18.12	18.22	17.84	17.92	6.515M
Sep 03, 2026	17.80	17.99	17.65	17.91	2.703M

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