Skip to main content
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
18.37
+0.19 (1.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 202417.7417.8617.4517.5417.54-1.35%110,080
Sep 5, 202417.9518.0017.7017.7817.78-1.22%169,304
Sep 4, 202417.7818.1317.7118.0018.001.24%97,680
Sep 3, 202418.2418.5417.6117.7817.78-3.63%139,606
Aug 30, 202418.5718.6218.2518.4518.45-0.22%143,568
Aug 29, 202418.5218.7818.3718.4918.490.98%96,270
Aug 28, 202417.9418.4517.8118.3118.312.23%117,636
Aug 27, 202418.1018.1017.7417.9117.91-1.10%122,292
Aug 26, 202418.3418.4118.0518.1118.11-0.71%144,136
Aug 23, 202417.9018.3317.8018.2418.242.41%181,922
Aug 22, 202418.2918.3017.7517.8117.81-2.62%63,781
Aug 21, 202418.2518.3818.0218.2918.290.77%71,005
Aug 20, 202418.1818.4717.9318.1518.15-0.55%101,852
Aug 19, 202418.4118.7117.9518.2518.25-0.87%178,309
Aug 16, 202417.6718.4517.5118.4118.413.25%187,779
Aug 15, 202418.1018.5417.7517.8317.83-2.46%193,621
Aug 14, 202419.0119.2217.2918.2818.28-10.57%593,708
Aug 13, 202420.2420.5520.1020.4420.442.20%104,711
Aug 12, 202420.2220.5419.9620.0020.00-1.72%72,854
Aug 9, 202420.4720.4719.9220.3520.35-0.73%138,805
Aug 8, 202420.5020.8820.3220.5020.501.64%81,266
Aug 7, 202420.6220.8620.0420.1720.17-0.84%75,651
Aug 6, 202420.2120.4219.9420.3420.340.39%81,978
Aug 5, 202419.8020.3919.6020.2620.26-3.25%130,927
Aug 2, 202421.5121.9020.9020.9420.94-6.97%82,111
Aug 1, 202423.7923.8522.4422.5122.51-5.02%136,700