KE(KE)
KE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $28.87 | $29.14 | $28.53 | $28.68 | 195,229 |
| 10/8/2026 | $28.79 | $29.10 | $28.32 | $28.79 | 275,235 |
| 10/7/2026 | $28.36 | $29.20 | $28.25 | $29.07 | 264,516 |
| 10/6/2026 | $28.52 | $28.99 | $28.32 | $28.81 | 192,634 |
| 10/5/2026 | $28.58 | $29.01 | $28.16 | $28.23 | 184,000 |
| 10/2/2026 | $28.88 | $28.99 | $28.29 | $28.79 | 173,100 |
| 10/1/2026 | $27.43 | $28.58 | $27.21 | $28.31 | 219,144 |
| 9/30/2026 | $27.76 | $27.76 | $26.99 | $27.33 | 150,500 |
| 9/29/2026 | $27.66 | $27.75 | $27.00 | $27.71 | 153,728 |
| 9/28/2026 | $27.27 | $27.78 | $26.77 | $27.53 | 191,700 |
| 9/25/2026 | $27.65 | $28.42 | $27.24 | $27.27 | 145,400 |
| 9/24/2026 | $26.87 | $27.63 | $26.84 | $27.48 | 177,500 |
| 9/23/2026 | $26.49 | $27.24 | $26.05 | $27.12 | 216,321 |
| 9/22/2026 | $25.70 | $26.71 | $25.59 | $26.66 | 186,100 |
| 9/21/2026 | $25.03 | $25.79 | $24.54 | $25.64 | 143,162 |
| 9/18/2026 | $24.93 | $25.11 | $24.58 | $24.65 | 532,600 |
| 9/17/2026 | $25.26 | $25.31 | $24.79 | $25.04 | 186,449 |
| 9/16/2026 | $24.30 | $24.87 | $24.26 | $24.78 | 165,500 |
| 9/15/2026 | $24.08 | $24.92 | $23.92 | $24.11 | 123,200 |
| 9/14/2026 | $25.48 | $25.80 | $23.90 | $23.95 | 170,700 |
| 9/11/2026 | $25.11 | $26.22 | $24.28 | $26.17 | 177,000 |
| 9/10/2026 | $24.84 | $25.31 | $24.74 | $24.86 | 160,220 |
| 9/9/2026 | $24.94 | $25.37 | $24.59 | $25.04 | 137,866 |
| 9/8/2026 | $25.07 | $25.45 | $24.88 | $25.17 | 178,338 |
| 9/4/2026 | $24.41 | $25.06 | $24.41 | $25.03 | 190,600 |
| 9/3/2026 | $24.34 | $24.50 | $23.80 | $24.44 | 159,516 |
| 9/2/2026 | $23.87 | $24.37 | $23.76 | $24.21 | 170,300 |
| 9/1/2026 | $23.34 | $24.04 | $23.25 | $23.90 | 236,805 |
| 8/31/2026 | $23.42 | $24.00 | $23.15 | $23.62 | 202,546 |
| 8/28/2026 | $24.01 | $24.14 | $23.39 | $23.46 | 166,216 |
| 8/27/2026 | $24.08 | $24.20 | $23.74 | $24.09 | 205,046 |
| 8/26/2026 | $23.52 | $24.06 | $23.31 | $23.85 | 270,300 |
| 8/25/2026 | $23.11 | $23.58 | $22.72 | $23.51 | 216,740 |
| 8/24/2026 | $23.00 | $23.09 | $22.36 | $22.76 | 213,905 |
| 8/21/2026 | $23.84 | $23.84 | $23.02 | $23.11 | 351,114 |
| 8/20/2026 | $23.51 | $23.75 | $23.14 | $23.57 | 160,016 |
| 8/19/2026 | $24.89 | $24.89 | $23.70 | $23.72 | 184,502 |
| 8/18/2026 | $26.40 | $26.61 | $24.15 | $24.61 | 223,600 |
| 8/17/2026 | $25.95 | $27.02 | $25.73 | $26.85 | 225,200 |
| 8/14/2026 | $26.25 | $26.90 | $25.69 | $25.85 | 309,200 |
| 8/13/2026 | $22.95 | $26.09 | $21.89 | $26.03 | 525,902 |
| 8/12/2026 | $25.74 | $25.85 | $25.08 | $25.19 | 222,517 |
| 8/11/2026 | $25.50 | $26.19 | $25.16 | $25.23 | 125,341 |
| 8/10/2026 | $25.95 | $25.99 | $25.09 | $25.14 | 164,500 |
| 8/7/2026 | $26.75 | $26.75 | $25.78 | $26.13 | 161,809 |
| 8/6/2026 | $26.68 | $27.21 | $26.21 | $26.40 | 179,500 |
| 8/5/2026 | $27.14 | $27.22 | $26.68 | $26.78 | 123,308 |
| 8/4/2026 | $26.17 | $27.42 | $26.02 | $27.15 | 219,058 |
| 8/3/2026 | $24.79 | $25.80 | $24.35 | $25.73 | 168,700 |
| 7/31/2026 | $24.92 | $25.30 | $24.07 | $24.73 | 141,000 |
| 7/30/2026 | $23.99 | $24.62 | $23.47 | $24.58 | 164,926 |
| 7/29/2026 | $24.38 | $24.63 | $23.26 | $23.45 | 202,784 |
| 7/28/2026 | $24.66 | $24.89 | $24.01 | $24.66 | 198,106 |
| 7/27/2026 | $24.90 | $25.21 | $24.03 | $24.85 | 235,800 |
| 7/24/2026 | $25.12 | $25.13 | $24.25 | $24.86 | 240,233 |
| 7/23/2026 | $24.19 | $25.08 | $24.11 | $24.91 | 202,500 |
| 7/22/2026 | $24.58 | $25.38 | $24.47 | $24.48 | 157,540 |
| 7/21/2026 | $24.03 | $25.15 | $24.03 | $24.87 | 190,913 |
| 7/20/2026 | $23.97 | $24.54 | $23.71 | $23.89 | 164,800 |
| 7/17/2026 | $23.82 | $24.36 | $23.17 | $23.97 | 164,844 |
| 7/16/2026 | $24.36 | $24.63 | $23.75 | $24.40 | 257,500 |
| 7/15/2026 | $25.06 | $25.53 | $24.68 | $24.74 | 125,600 |
| 7/14/2026 | $24.58 | $25.34 | $24.54 | $25.15 | 134,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
