Skip to main content
logo
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
24.24
+0.57 (2.41%)
At close: Apr 2, 2026, 4:00 PM EDT
23.87
-0.37 (-1.53%)
After-hours: Apr 2, 2026, 4:05 PM EDT

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.0924.4423.0924.2424.242.41%108,221
Apr 1, 202624.0124.6123.6323.6723.67-0.08%290,773
Mar 31, 202623.8724.1223.1623.6923.691.50%152,932
Mar 30, 202624.5524.5523.1723.3423.34-3.51%132,026
Mar 27, 202624.1924.5423.3524.1924.19-1.39%92,490
Mar 26, 202625.1425.4624.4724.5324.53-3.95%154,019
Mar 25, 202625.5826.0125.2325.5425.540.95%111,683
Mar 24, 202624.1525.6224.1525.3025.302.72%134,111
Mar 23, 202624.4924.9524.1424.6324.635.08%155,534
Mar 20, 202624.0724.0723.0023.4423.44-3.42%351,845
Mar 19, 202622.6924.4322.6924.2724.274.70%271,706
Mar 18, 202623.0523.5123.0023.1823.18-0.77%108,181
Mar 17, 202623.3323.6023.0623.3623.360.39%100,317
Mar 16, 202623.2624.2723.0823.2723.272.06%103,793
Mar 13, 202622.9923.3222.3222.8022.80-0.09%129,113
Mar 12, 202622.5523.0722.5122.8222.82-1.21%127,613
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%185,219
Mar 6, 202623.4324.1122.5522.6322.63-6.80%202,229
Mar 5, 202624.1724.6023.8524.2824.28-1.18%127,726
Mar 4, 202624.3724.7224.0324.5724.571.74%128,116
Mar 3, 202623.6424.3923.1924.1524.15-2.38%151,556
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%129,262
Feb 25, 202625.8827.0225.7726.5426.544.10%163,852
Feb 24, 202625.1826.0024.8625.4925.491.88%232,603
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%230,995
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%187,198
Feb 10, 202625.5925.7424.6324.8424.84-2.93%224,746
Feb 9, 202626.0326.0324.9625.5925.59-2.66%242,447
Feb 6, 202624.2027.1824.2026.2926.2911.63%332,618
Feb 5, 202629.0229.4623.2523.5523.55-23.34%396,294
Feb 4, 202631.5531.9029.5930.7230.72-1.09%191,807
Feb 3, 202631.2131.4130.1531.0631.06-0.35%152,707
Feb 2, 202630.2031.6130.1131.1731.173.18%173,276
Jan 30, 202630.1230.5829.6130.2130.21-1.21%196,773
Jan 29, 202629.0730.6429.0330.5830.585.27%147,418
Jan 28, 202629.6730.0728.9329.0529.05-2.12%121,781
Jan 27, 202630.0730.3129.4829.6829.68-0.90%116,486
Jan 26, 202629.5030.5129.0029.9529.951.11%121,235
Jan 23, 202630.9630.9629.5329.6229.62-4.36%108,019
Jan 22, 202631.4032.0030.8830.9730.97-0.48%227,290