Skip to main content
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
16.55
-0.31 (-1.84%)
At close: Mar 28, 2025, 4:00 PM
15.21
-1.34 (-8.10%)
After-hours: Mar 28, 2025, 4:18 PM EDT

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.8717.1816.3116.5516.55-1.84%79,162
Mar 27, 202517.0717.1416.6216.8616.86-1.81%102,343
Mar 26, 202517.2917.4416.9917.1717.17-0.35%104,305
Mar 25, 202517.3117.4817.1217.2317.23-0.46%107,610
Mar 24, 202517.1217.4917.1217.3117.311.88%126,159
Mar 21, 202516.8517.2316.7416.9916.99-0.29%456,849
Mar 20, 202517.1217.2317.0017.0417.04-1.50%136,950
Mar 19, 202517.1217.3116.9317.3017.301.76%114,105
Mar 18, 202517.0317.1716.8817.0017.00-0.53%132,850
Mar 17, 202516.7717.1316.7717.0917.091.79%121,404
Mar 14, 202516.5616.8216.3116.7916.792.82%103,253
Mar 13, 202516.2316.3716.0116.3316.330.99%158,153
Mar 12, 202516.6016.6016.1516.1716.17-1.94%104,009
Mar 11, 202516.5416.7416.3716.4916.49-101,263
Mar 10, 202516.4216.7415.9416.4916.49-0.48%146,891
Mar 7, 202516.6416.8316.3816.5716.57-0.06%95,659
Mar 6, 202516.4716.8516.3816.5816.580.12%92,580
Mar 5, 202516.1116.6916.1116.5616.562.79%124,512
Mar 4, 202516.5016.9516.1016.1116.11-3.07%171,101
Mar 3, 202518.1518.2516.5916.6216.62-7.77%158,937
Feb 28, 202518.0318.3117.7318.0218.020.11%258,432
Feb 27, 202518.3218.3717.9518.0018.00-2.17%141,680
Feb 26, 202517.8818.7317.5118.4018.40-0.76%107,466
Feb 25, 202517.7718.8217.7718.5418.540.49%151,718
Feb 24, 202518.2818.6918.0818.4518.451.10%214,196
Feb 21, 202518.3018.3417.9318.2518.251.05%195,059
Feb 20, 202517.6318.2117.6318.0618.061.52%147,681
Feb 19, 202517.4217.8217.1217.7917.791.43%76,047
Feb 18, 202517.7818.4617.0617.5417.542.69%152,603
Feb 14, 202517.2417.3616.8117.0817.08-0.06%59,776
Feb 13, 202517.0517.2516.5217.0917.091.12%162,694
Feb 12, 202516.4417.1016.3716.9016.901.38%142,841
Feb 11, 202516.3616.8316.3616.6716.670.73%146,042
Feb 10, 202516.8417.0316.5416.5516.55-1.61%132,902
Feb 7, 202517.3117.3116.7016.8216.82-3.39%102,979
Feb 6, 202518.0018.0016.9117.4117.41-3.28%199,084
Feb 5, 202518.0219.7417.7918.0018.000.73%401,898
Feb 4, 202517.4117.8717.4117.8717.871.94%109,167
Feb 3, 202517.8117.9517.4517.5317.53-3.58%79,571
Jan 31, 202518.4418.5018.0318.1818.180.39%95,233
Jan 30, 202518.5118.6018.0918.1118.11-1.04%56,736
Jan 29, 202518.5218.5918.0318.3018.30-1.35%76,117
Jan 28, 202518.6018.7118.2418.5518.55-0.27%76,420
Jan 27, 202519.2219.5418.4518.6018.60-4.07%134,398
Jan 24, 202519.1319.4218.9819.3919.390.83%117,329
Jan 23, 202518.9019.3518.8419.2319.230.58%86,165
Jan 22, 202519.3819.6018.9119.1219.12-2.00%106,916
Jan 21, 202519.2619.7419.2219.5119.511.77%274,541
Jan 17, 202519.2219.5219.0219.1719.170.58%83,263
Jan 16, 202518.9819.1418.7919.0619.060.63%114,804