Kimball Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 9, 2025	30.52	30.73	29.40	29.76	29.76	-2.49%	237,596
Sep 8, 2025	30.06	30.75	29.90	30.52	30.52	2.07%	405,730
Sep 5, 2025	29.80	29.99	29.16	29.90	29.90	0.47%	275,035
Sep 4, 2025	29.35	29.78	29.10	29.76	29.76	1.64%	233,853
Sep 3, 2025	28.96	29.29	28.42	29.28	29.28	0.76%	219,105
Sep 2, 2025	28.69	29.11	28.20	29.06	29.06	0.66%	309,555
Aug 29, 2025	28.80	29.01	28.62	28.87	28.87	0.03%	187,355
Aug 28, 2025	28.50	29.11	28.47	28.86	28.86	1.80%	181,084
Aug 27, 2025	27.04	28.90	27.04	28.35	28.35	-1.25%	198,996
Aug 26, 2025	28.71	28.99	28.54	28.71	28.71	0.21%	184,106
Aug 25, 2025	28.50	28.93	28.22	28.65	28.65	1.09%	218,504
Aug 22, 2025	28.18	28.86	27.40	28.34	28.34	2.53%	424,850
Aug 21, 2025	27.37	27.67	26.93	27.64	27.64	0.80%	286,287
Aug 20, 2025	27.14	27.45	26.55	27.42	27.42	0.88%	451,436
Aug 19, 2025	27.12	27.26	26.39	27.18	27.18	-0.26%	391,928
Aug 18, 2025	27.72	27.91	26.62	27.25	27.25	5.54%	709,792
Aug 15, 2025	24.95	26.00	24.67	25.82	25.82	4.49%	733,780
Aug 14, 2025	22.67	24.80	22.07	24.71	24.71	17.84%	586,293
Aug 13, 2025	20.90	21.29	20.72	20.97	20.97	0.67%	156,680
Aug 12, 2025	19.96	20.97	19.96	20.83	20.83	5.52%	166,238
Aug 11, 2025	19.98	20.29	19.66	19.74	19.74	-0.90%	118,453