Skip to main content
logo
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
19.54
+0.14 (0.72%)
Jul 23, 2025, 2:48 PM - Market open

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202519.4519.5819.2319.4019.400.05%101,526
Jul 21, 202519.4119.5219.3219.3919.390.05%91,554
Jul 18, 202519.5719.7119.1919.3819.380.10%108,412
Jul 17, 202519.3519.6819.3519.3619.36-0.21%72,543
Jul 16, 202519.3619.4818.9619.4019.400.36%101,796
Jul 15, 202519.7519.8519.3019.3319.33-1.23%120,064
Jul 14, 202519.4219.6019.2319.5719.570.15%106,997
Jul 11, 202519.8919.8919.5219.5419.54-2.45%91,780
Jul 10, 202520.1720.3220.0020.0320.03-0.74%95,984
Jul 9, 202520.2820.3419.8520.1820.180.15%82,946
Jul 8, 202520.2220.5020.0420.1520.150.25%159,750
Jul 7, 202520.0820.3219.9820.1020.10-0.89%159,508
Jul 3, 202520.1420.3320.1320.2820.281.10%48,406
Jul 2, 202519.6520.0919.5420.0620.062.19%108,967
Jul 1, 202519.1819.9119.1619.6319.632.08%164,346
Jun 30, 202519.4819.4919.0619.2319.23-120,359
Jun 27, 202519.3119.4419.0019.2319.23-0.52%196,217
Jun 26, 202519.1819.3719.1019.3319.330.99%111,178
Jun 25, 202519.2619.4919.0919.1419.14-0.36%108,902
Jun 24, 202519.3019.4719.1419.2119.21-0.16%92,739
Jun 23, 202518.7919.2618.5519.2419.242.07%156,843
Jun 20, 202518.7519.2218.4818.8518.85-0.37%265,571
Jun 18, 202519.1419.4318.4618.9218.92-1.20%153,812
Jun 17, 202518.8419.5918.8419.1519.150.52%221,963
Jun 16, 202518.6419.1718.6419.0519.053.48%162,782
Jun 13, 202518.7518.9218.3818.4118.41-3.46%98,758
Jun 12, 202519.0019.3318.8919.0719.07-0.57%128,881
Jun 11, 202519.2019.5319.1219.1819.18-0.05%245,549
Jun 10, 202519.0019.2218.7719.1919.191.43%150,280
Jun 9, 202518.5919.0518.5118.9218.922.22%202,902
Jun 6, 202518.8418.9218.4218.5118.51-0.16%116,033
Jun 5, 202518.2818.6518.2518.5418.541.04%166,271
Jun 4, 202518.7418.9318.3318.3518.35-1.61%107,742
Jun 3, 202518.2818.9318.2818.6518.652.08%227,803
Jun 2, 202518.1718.7317.9318.2718.270.94%308,376
May 30, 202518.4318.4317.9318.1018.10-2.58%826,671
May 29, 202518.3718.5918.1618.5818.581.86%199,444
May 28, 202518.5318.5718.1118.2418.24-1.57%231,372
May 27, 202517.6918.5317.5618.5318.535.89%192,334
May 23, 202517.3717.7517.3017.5017.50-0.79%172,620
May 22, 202517.4117.7917.2917.6417.640.68%182,262
May 21, 202517.6217.8617.4117.5217.52-1.96%211,986
May 20, 202517.5217.9517.2817.8717.871.65%115,279
May 19, 202517.4017.7417.1717.5817.58-0.17%223,796
May 16, 202518.0218.1817.5417.6117.61-2.76%174,532
May 15, 202518.1718.2317.9518.1118.11-0.44%96,851
May 14, 202518.3718.4417.9018.1918.19-1.83%168,556
May 13, 202518.7918.9318.5018.5318.53-0.54%106,936
May 12, 202518.8819.1118.0518.6318.632.14%159,299
May 9, 202518.1718.4217.2318.2418.24-0.27%195,684