Skip to main content
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
18.10
-0.48 (-2.58%)
May 30, 2025, 4:00 PM - Market closed

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 17, 202513.0713.2512.9713.1813.180.61%101,343
Apr 16, 202513.2713.3812.8513.1013.10-2.38%85,081
Apr 15, 202513.5313.7813.2813.4213.42-1.03%116,562
Apr 14, 202513.7613.8913.2513.5613.560.15%140,661
Apr 11, 202513.9214.1912.9313.5413.540.52%144,742
Apr 10, 202513.6613.9813.2713.4713.47-4.81%157,558
Apr 9, 202512.8214.6812.8114.1514.159.60%254,121
Apr 8, 202513.8613.8612.7612.9112.91-2.93%195,884
Apr 7, 202512.8713.9212.4113.3013.300.15%235,203
Apr 4, 202513.1113.7612.5713.2813.28-3.14%198,349
Apr 3, 202515.3515.7713.7013.7113.71-14.37%238,365
Apr 2, 202516.0616.1815.8116.0116.01-1.36%142,411
Apr 1, 202516.3116.6016.0516.2316.23-1.34%161,999
Mar 31, 202516.6516.7016.0016.4516.45-0.60%98,932
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