Skip to main content
logo
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
22.80
-0.02 (-0.09%)
At close: Mar 13, 2026, 4:00 PM EDT
22.67
-0.13 (-0.58%)
After-hours: Mar 13, 2026, 6:45 PM EDT

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202622.9923.3222.3222.8022.80-0.09%127,713
Mar 12, 202622.5523.0722.5122.8222.82-1.21%127,608
Mar 11, 202622.8823.2621.9523.1023.100.61%95,922
Mar 10, 202622.7923.4622.6722.9622.960.75%136,491
Mar 9, 202621.9222.7921.0122.7922.790.71%182,804
Mar 6, 202623.4324.1122.5522.6322.63-6.80%202,146
Mar 5, 202624.1724.6023.8524.2824.28-1.18%126,519
Mar 4, 202624.3724.7224.0324.5724.571.74%120,529
Mar 3, 202623.6424.3923.1924.1524.15-2.38%151,509
Mar 2, 202624.4425.1724.0124.7424.74-1.00%136,631
Feb 27, 202625.3525.5424.7624.9924.99-3.48%158,561
Feb 26, 202626.6026.7125.5225.8925.89-2.43%129,206
Feb 25, 202625.8827.0225.7726.5426.544.10%163,847
Feb 24, 202625.1826.0024.8625.4925.491.88%232,583
Feb 23, 202625.0025.3924.6825.0225.02-0.08%168,706
Feb 20, 202624.5525.4424.5025.0425.041.34%255,747
Feb 19, 202624.5324.8924.3024.7124.71-0.40%168,475
Feb 18, 202624.4825.4524.4824.8124.811.35%197,490
Feb 17, 202624.0525.1423.9524.4824.481.62%230,989
Feb 13, 202623.9624.9123.5124.0924.090.92%179,677
Feb 12, 202624.6624.8023.8323.8723.87-1.89%200,669
Feb 11, 202625.1725.6524.2024.3324.33-2.05%187,184
Feb 10, 202625.5925.7424.6324.8424.84-2.93%224,745
Feb 9, 202626.0326.0324.9625.5925.59-2.66%242,401
Feb 6, 202624.2027.1824.2026.2926.2911.63%332,551
Feb 5, 202629.0229.4623.2523.5523.55-23.34%395,862
Feb 4, 202631.5531.9029.5930.7230.72-1.09%191,807
Feb 3, 202631.2131.4130.1531.0631.06-0.35%137,258
Feb 2, 202630.2031.6130.1131.1731.173.18%172,991
Jan 30, 202630.1230.5829.6130.2130.21-1.21%196,768
Jan 29, 202629.0730.6429.0330.5830.585.27%147,028
Jan 28, 202629.6730.0728.9329.0529.05-2.12%121,651
Jan 27, 202630.0730.3129.4829.6829.68-0.90%116,475
Jan 26, 202629.5030.5129.0029.9529.951.11%121,230
Jan 23, 202630.9630.9629.5329.6229.62-4.36%107,891
Jan 22, 202631.4032.0030.8830.9730.97-0.48%227,290
Jan 21, 202630.4031.3030.1031.1231.123.05%146,689
Jan 20, 202630.1330.6629.8730.2030.20-2.04%108,163
Jan 16, 202631.5231.6430.5230.8330.83-1.75%182,926
Jan 15, 202630.8732.0030.8731.3831.382.45%132,696
Jan 14, 202629.9230.7529.9230.6330.632.44%112,929
Jan 13, 202629.0130.0629.0129.9029.903.71%106,241
Jan 12, 202628.2029.0828.1528.8328.831.69%154,896
Jan 9, 202628.4028.9828.2428.3528.350.04%153,412
Jan 8, 202628.2828.8128.0828.3428.34-0.74%166,820
Jan 7, 202629.8329.8328.4028.5528.55-4.29%158,787
Jan 6, 202628.4130.0027.9929.8329.834.59%170,079
Jan 5, 202628.9729.4828.4628.5228.52-0.94%142,801
Jan 2, 202628.0528.8827.7328.7928.793.49%172,383
Dec 31, 202528.6828.6827.5027.8227.82-2.66%370,682