Skip to main content
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
18.18
+0.07 (0.39%)
Jan 31, 2025, 4:00 PM EST - Market closed

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202518.4418.5018.0318.1818.180.39%95,212
Jan 30, 202518.5118.6018.0918.1118.11-1.04%56,736
Jan 29, 202518.5218.5918.0318.3018.30-1.35%76,117
Jan 28, 202518.6018.7118.2418.5518.55-0.27%76,420
Jan 27, 202519.2219.5418.4518.6018.60-4.07%134,398
Jan 24, 202519.1319.4218.9819.3919.390.83%117,329
Jan 23, 202518.9019.3518.8419.2319.230.58%86,165
Jan 22, 202519.3819.6018.9119.1219.12-2.00%106,916
Jan 21, 202519.2619.7419.2219.5119.511.77%274,541
Jan 17, 202519.2219.5219.0219.1719.170.58%83,263
Jan 16, 202518.9819.1418.7919.0619.060.63%114,804
Jan 15, 202519.2019.2018.6418.9418.941.23%68,105
Jan 14, 202518.6218.7718.2918.7118.711.08%80,604
Jan 13, 202517.8518.6217.7518.5118.512.21%105,545
Jan 10, 202518.0418.2617.6918.1118.11-1.52%133,643
Jan 8, 202518.3418.4718.0318.3918.39-1.18%79,545
Jan 7, 202518.8118.9218.4418.6118.61-0.85%72,099
Jan 6, 202518.6819.0918.6318.7718.770.86%123,688
Jan 3, 202518.5518.6918.2218.6118.611.20%72,476
Jan 2, 202518.9319.1618.2518.3918.39-1.82%77,472
Dec 31, 202418.7618.9018.4218.7318.730.81%148,160
Dec 30, 202418.7118.7118.2818.5818.58-1.28%63,877
Dec 27, 202419.1119.4518.5618.8218.82-2.44%127,643
Dec 26, 202418.9219.3218.9019.2919.291.31%85,676
Dec 24, 202418.7119.0718.5619.0419.041.76%82,795
Dec 23, 202418.2918.9318.2918.7118.711.85%210,458
Dec 20, 202417.9618.7517.9618.3718.371.05%307,897
Dec 19, 202418.2518.4017.9318.1818.180.89%146,886
Dec 18, 202418.6719.0117.8718.0218.02-3.12%160,848
Dec 17, 202418.5818.9218.3718.6018.60-0.11%143,906
Dec 16, 202418.7719.1218.6118.6218.62-1.64%124,548
Dec 13, 202419.0719.2918.7818.9318.93-1.30%123,616
Dec 12, 202419.0619.3118.9019.1819.180.16%100,851
Dec 11, 202419.2019.5518.8719.1519.15-0.26%128,748
Dec 10, 202419.2019.3918.7219.2019.200.16%131,466
Dec 9, 202419.1219.6719.0719.1719.170.52%143,490
Dec 6, 202419.2719.3218.8119.0719.07-0.52%106,966
Dec 5, 202419.5519.7019.0519.1719.17-2.04%100,025
Dec 4, 202419.8220.0019.5019.5719.57-0.86%99,253
Dec 3, 202420.2820.5219.6119.7419.74-2.61%110,729
Dec 2, 202419.7320.3019.6120.2720.273.37%140,912
Nov 29, 202419.4719.7619.4719.6119.611.03%53,879
Nov 27, 202419.5019.5819.2819.4119.410.36%51,555
Nov 26, 202419.8019.8019.3219.3419.34-2.96%77,721
Nov 25, 202419.8820.4719.8819.9319.931.17%127,825
Nov 22, 202419.3819.8019.3819.7019.700.77%120,109
Nov 21, 202419.3019.6819.2519.5519.552.30%82,848
Nov 20, 202419.1319.2118.6619.1119.110.47%100,078
Nov 19, 202418.9119.4118.8519.0219.02-0.78%63,129
Nov 18, 202419.3019.5319.0419.1719.170.42%129,113
Nov 15, 202419.7519.8918.5319.0919.09-2.85%169,224
Nov 14, 202419.6819.8419.3019.6519.650.56%144,873
Nov 13, 202420.0720.1819.5219.5419.54-2.30%88,605
Nov 12, 202420.5720.6619.9520.0020.00-3.61%106,407
Nov 11, 202421.0321.0620.5220.7520.75-0.10%81,662
Nov 8, 202420.7621.0320.4320.7720.77-0.57%98,519
Nov 7, 202421.1321.3820.7520.8920.89-1.37%148,449
Nov 6, 202420.7221.5220.7221.1821.188.23%237,449
Nov 5, 202418.3819.7118.0019.5719.575.96%251,190
Nov 4, 202418.1118.6917.9318.4718.471.76%137,931
Nov 1, 202417.9318.2117.9018.1518.152.02%88,067
Oct 31, 202418.2918.3217.7917.7917.79-2.20%86,712
Oct 30, 202418.1418.6618.1318.1918.19-0.38%70,248
Oct 29, 202418.0118.3217.9318.2618.260.61%69,890
Oct 28, 202418.0718.3217.9118.1518.151.79%91,992
Oct 25, 202417.9018.0917.5717.8317.83-0.06%83,581
Oct 24, 202417.7918.4117.5617.8417.840.90%77,888
Oct 23, 202417.5217.7117.3517.6817.680.63%102,036
Oct 22, 202417.9517.9517.5317.5717.57-2.61%51,805
Oct 21, 202418.3618.4318.0018.0418.04-2.22%89,420
Oct 18, 202418.8718.9818.4318.4518.45-1.97%94,874
Oct 17, 202418.5818.8418.2218.8218.821.51%96,248
Oct 16, 202418.0018.6017.8118.5418.543.23%125,568
Oct 15, 202417.7818.1917.7717.9617.960.96%100,631
Oct 14, 202417.6317.9017.4917.7917.790.79%136,671
Oct 11, 202417.1417.6717.1417.6517.652.98%149,396
Oct 10, 202417.0217.2316.6417.1417.14-0.58%145,723
Oct 9, 202417.2817.6017.2117.2417.24-0.35%60,339
Oct 8, 202417.4017.6917.2017.3017.30-0.97%78,890
Oct 7, 202417.4218.2117.3217.4717.47-0.23%92,769
Oct 4, 202417.6517.8917.4917.5117.511.04%113,371
Oct 3, 202417.6317.7517.3217.3317.33-2.26%106,495
Oct 2, 202417.8118.0017.5917.7317.73-0.89%71,530
Oct 1, 202418.4718.4717.6717.8917.89-3.35%126,209
Sep 30, 202418.2518.5217.9418.5118.510.76%122,935
Sep 27, 202418.2818.6518.2218.3718.371.60%81,015
Sep 26, 202417.7018.2417.7018.0818.083.85%81,057
Sep 25, 202417.7317.7317.3417.4117.41-1.80%132,610
Sep 24, 202417.8418.0717.7117.7317.73-0.56%119,801
Sep 23, 202418.0418.1517.7517.8317.83-0.89%145,913
Sep 20, 202418.4518.6817.8417.9917.99-3.18%398,830
Sep 19, 202418.7718.7718.2418.5818.581.53%116,797
Sep 18, 202418.1118.8018.0118.3018.300.77%98,360
Sep 17, 202418.1818.4718.0718.1618.161.00%94,373
Sep 16, 202418.0818.3517.9017.9817.98-0.77%153,089
Sep 13, 202417.6318.1517.3218.1218.124.32%112,980
Sep 12, 202417.3917.7317.1817.3717.37-144,599
Sep 11, 202417.4817.4817.0917.3717.37-1.25%95,990
Sep 10, 202417.3017.7417.1817.5917.591.62%109,902
Sep 9, 202417.5317.7017.3117.3117.31-1.31%133,599