Skip to main content
logo
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
29.76
-0.76 (-2.49%)
At close: Sep 9, 2025, 4:00 PM
30.10
+0.34 (1.14%)
After-hours: Sep 9, 2025, 7:59 PM EDT

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202530.5230.7329.4029.7629.76-2.49%237,390
Sep 8, 202530.0630.7529.9030.5230.522.07%405,730
Sep 5, 202529.8029.9929.1629.9029.900.47%275,035
Sep 4, 202529.3529.7829.1029.7629.761.64%233,853
Sep 3, 202528.9629.2928.4229.2829.280.76%219,105
Sep 2, 202528.6929.1128.2029.0629.060.66%309,555
Aug 29, 202528.8029.0128.6228.8728.870.03%187,355
Aug 28, 202528.5029.1128.4728.8628.861.80%181,084
Aug 27, 202527.0428.9027.0428.3528.35-1.25%198,996
Aug 26, 202528.7128.9928.5428.7128.710.21%184,106
Aug 25, 202528.5028.9328.2228.6528.651.09%218,504
Aug 22, 202528.1828.8627.4028.3428.342.53%424,850
Aug 21, 202527.3727.6726.9327.6427.640.80%286,287
Aug 20, 202527.1427.4526.5527.4227.420.88%451,436
Aug 19, 202527.1227.2626.3927.1827.18-0.26%391,928
Aug 18, 202527.7227.9126.6227.2527.255.54%709,792
Aug 15, 202524.9526.0024.6725.8225.824.49%733,780
Aug 14, 202522.6724.8022.0724.7124.7117.84%586,293
Aug 13, 202520.9021.2920.7220.9720.970.67%156,680
Aug 12, 202519.9620.9719.9620.8320.835.52%166,238
Aug 11, 202519.9820.2919.6619.7419.74-0.90%118,453
Aug 8, 202519.4719.9919.4719.9219.922.21%129,955
Aug 7, 202519.2519.5419.1019.4919.492.20%83,432
Aug 6, 202518.8719.1718.5919.0719.071.01%93,550
Aug 5, 202518.9319.0718.5618.8818.880.21%95,649
Aug 4, 202518.2718.8718.2718.8418.843.18%86,042
Aug 1, 202518.3418.4518.0418.2618.26-2.67%108,892
Jul 31, 202518.9319.0618.4318.7618.76-1.68%113,241
Jul 30, 202519.1019.6918.9619.0819.080.10%129,711
Jul 29, 202519.0519.2918.8719.0619.061.01%95,589
Jul 28, 202518.7418.8818.5818.8718.871.07%75,803
Jul 25, 202518.9319.0318.5318.6718.67-0.59%72,948
Jul 24, 202519.4419.4418.7818.7818.78-3.89%119,606
Jul 23, 202519.5819.6819.4419.5419.540.72%100,230
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