Kimball Electronics, Inc. (KE)

Kimball Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	26.97	27.72	26.68	27.52	27.52	1.36%	117,272
Nov 17, 2025	28.34	28.57	27.06	27.15	27.15	-4.20%	149,915
Nov 14, 2025	28.22	28.42	27.85	28.34	28.34	0.04%	184,525
Nov 13, 2025	29.45	29.45	28.18	28.33	28.33	-3.80%	241,608
Nov 12, 2025	28.31	29.66	28.15	29.45	29.45	5.52%	284,833
Nov 11, 2025	28.04	28.05	27.34	27.91	27.91	-1.03%	128,546
Nov 10, 2025	27.47	28.21	27.36	28.20	28.20	3.56%	225,908
Nov 7, 2025	28.33	28.33	27.05	27.23	27.23	-3.30%	172,263
Nov 6, 2025	30.06	30.06	26.30	28.16	28.16	-7.31%	265,371
Nov 5, 2025	28.90	30.72	28.90	30.38	30.38	5.52%	214,583
Nov 4, 2025	28.82	29.08	28.39	28.79	28.79	-1.03%	160,497
Nov 3, 2025	29.08	29.40	27.47	29.09	29.09	0.05%	206,803
Oct 31, 2025	29.25	29.49	28.85	29.08	29.08	-0.60%	104,400
Oct 30, 2025	29.47	29.97	29.08	29.25	29.25	-0.78%	198,581
Oct 29, 2025	29.25	30.10	29.00	29.48	29.48	0.79%	199,172
Oct 28, 2025	29.65	29.65	28.76	29.25	29.25	-1.35%	109,071
Oct 27, 2025	30.01	30.40	29.43	29.65	29.65	-0.17%	144,793
Oct 24, 2025	30.60	30.60	29.70	29.70	29.70	-1.23%	161,238
Oct 23, 2025	29.33	30.31	29.33	30.07	30.07	2.17%	224,768
Oct 22, 2025	28.59	29.51	28.55	29.43	29.43	3.26%	225,957
Oct 21, 2025	28.64	28.94	28.07	28.50	28.50	-0.49%	174,603
Oct 20, 2025	28.64	29.26	28.38	28.64	28.64	1.17%	187,344
Oct 17, 2025	29.03	29.25	28.26	28.31	28.31	-3.28%	159,952
Oct 16, 2025	29.00	29.52	28.81	29.27	29.27	0.93%	184,778
Oct 15, 2025	28.46	29.22	28.35	29.00	29.00	1.90%	185,577
Oct 14, 2025	27.99	28.83	27.94	28.46	28.46	0.35%	183,432
Oct 13, 2025	27.89	28.40	27.75	28.36	28.36	3.28%	175,989
Oct 10, 2025	28.46	28.73	27.43	27.46	27.46	-4.05%	222,707
Oct 9, 2025	29.64	29.74	28.11	28.62	28.62	0.92%	356,927
Oct 8, 2025	28.27	28.72	28.08	28.36	28.36	0.82%	143,464
Oct 7, 2025	28.69	29.05	27.96	28.13	28.13	-1.95%	257,355
Oct 6, 2025	29.34	29.64	28.65	28.69	28.69	-1.81%	223,944
Oct 3, 2025	30.54	30.64	29.13	29.22	29.22	-3.60%	149,584
Oct 2, 2025	30.44	30.66	29.82	30.31	30.31	-0.43%	189,392
Oct 1, 2025	29.66	30.48	29.40	30.44	30.44	1.94%	181,561
Sep 30, 2025	29.68	30.15	29.42	29.86	29.86	0.37%	187,191
Sep 29, 2025	30.20	30.20	29.17	29.75	29.75	-0.53%	410,559
Sep 26, 2025	29.59	29.96	29.50	29.91	29.91	0.34%	234,315
Sep 25, 2025	30.49	30.76	29.76	29.81	29.81	-2.96%	229,624
Sep 24, 2025	31.35	31.35	30.27	30.72	30.72	-1.41%	254,755
Sep 23, 2025	32.15	32.47	30.96	31.16	31.16	-2.41%	226,413
Sep 22, 2025	31.58	32.21	31.53	31.93	31.93	1.08%	279,438
Sep 19, 2025	33.12	33.12	31.56	31.59	31.59	-4.65%	685,639
Sep 18, 2025	31.95	33.19	31.43	33.13	33.13	5.78%	403,838
Sep 17, 2025	31.43	31.70	30.76	31.32	31.32	-0.51%	203,507
Sep 16, 2025	31.28	31.64	31.01	31.48	31.48	0.64%	310,484
Sep 15, 2025	30.59	31.30	30.22	31.28	31.28	2.26%	284,563
Sep 12, 2025	30.48	30.72	30.21	30.59	30.59	-0.10%	195,544
Sep 11, 2025	30.39	30.85	30.15	30.62	30.62	0.92%	340,106
Sep 10, 2025	29.87	30.35	29.61	30.34	30.34	1.95%	195,361

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.