Skip to main content
logo
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
19.85
+0.62 (3.22%)
Jul 1, 2025, 1:55 PM - Market open

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202519.1819.4419.1619.28-0.23%34,678
Jun 30, 202519.4819.4919.0619.2319.23-120,359
Jun 27, 202519.3119.4419.0019.2319.23-0.52%196,217
Jun 26, 202519.1819.3719.1019.3319.330.99%111,178
Jun 25, 202519.2619.4919.0919.1419.14-0.36%108,902
Jun 24, 202519.3019.4719.1419.2119.21-0.16%92,739
Jun 23, 202518.7919.2618.5519.2419.242.07%156,843
Jun 20, 202518.7519.2218.4818.8518.85-0.37%265,571
Jun 18, 202519.1419.4318.4618.9218.92-1.20%153,812
Jun 17, 202518.8419.5918.8419.1519.150.52%221,963
Jun 16, 202518.6419.1718.6419.0519.053.48%162,782
Jun 13, 202518.7518.9218.3818.4118.41-3.46%98,758
Jun 12, 202519.0019.3318.8919.0719.07-0.57%128,881
Jun 11, 202519.2019.5319.1219.1819.18-0.05%245,549
Jun 10, 202519.0019.2218.7719.1919.191.43%150,280
Jun 9, 202518.5919.0518.5118.9218.922.22%202,902
Jun 6, 202518.8418.9218.4218.5118.51-0.16%116,033
Jun 5, 202518.2818.6518.2518.5418.541.04%166,271
Jun 4, 202518.7418.9318.3318.3518.35-1.61%107,742
Jun 3, 202518.2818.9318.2818.6518.652.08%227,803
Jun 2, 202518.1718.7317.9318.2718.270.94%308,376
May 30, 202518.4318.4317.9318.1018.10-2.58%826,671
May 29, 202518.3718.5918.1618.5818.581.86%199,444
May 28, 202518.5318.5718.1118.2418.24-1.57%231,372
May 27, 202517.6918.5317.5618.5318.535.89%192,334
May 23, 202517.3717.7517.3017.5017.50-0.79%172,620
May 22, 202517.4117.7917.2917.6417.640.68%182,262
May 21, 202517.6217.8617.4117.5217.52-1.96%211,986
May 20, 202517.5217.9517.2817.8717.871.65%115,279
May 19, 202517.4017.7417.1717.5817.58-0.17%223,796
May 16, 202518.0218.1817.5417.6117.61-2.76%174,532
May 15, 202518.1718.2317.9518.1118.11-0.44%96,851
May 14, 202518.3718.4417.9018.1918.19-1.83%168,556
May 13, 202518.7918.9318.5018.5318.53-0.54%106,936
May 12, 202518.8819.1118.0518.6318.632.14%159,299
May 9, 202518.1718.4217.2318.2418.24-0.27%195,684
May 8, 202518.4618.7617.6518.2918.29-0.49%292,856
May 7, 202516.3318.5116.3318.3818.3824.95%574,199
May 6, 202514.5714.7914.3114.7114.710.27%154,482
May 5, 202514.8215.0214.3814.6714.67-1.68%172,513
May 2, 202514.6015.0114.5514.9214.922.54%105,111
May 1, 202514.4414.7214.3014.5514.551.46%93,477
Apr 30, 202514.6114.6114.0714.3414.34-3.30%114,048
Apr 29, 202514.6414.8314.4814.8314.830.88%107,468
Apr 28, 202514.5014.8014.3214.7014.700.89%100,790
Apr 25, 202514.1614.6114.1314.5714.571.67%112,912
Apr 24, 202513.8714.3613.7314.3314.333.62%88,848
Apr 23, 202513.8714.3013.7713.8313.832.22%143,448
Apr 22, 202513.3613.7213.0813.5313.532.58%139,162
Apr 21, 202513.0013.2212.8713.1913.190.08%180,009