Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
18.26
+0.11 (0.61%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Kimball Electronics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 18.01 | 18.32 | 17.93 | 18.26 | 18.26 | 0.61% | 69,890 |
Oct 28, 2024 | 18.07 | 18.32 | 17.91 | 18.15 | 18.15 | 1.79% | 91,992 |
Oct 25, 2024 | 17.90 | 18.09 | 17.57 | 17.83 | 17.83 | -0.06% | 83,581 |
Oct 24, 2024 | 17.79 | 18.41 | 17.56 | 17.84 | 17.84 | 0.90% | 77,888 |
Oct 23, 2024 | 17.52 | 17.71 | 17.35 | 17.68 | 17.68 | 0.63% | 102,036 |
Oct 22, 2024 | 17.95 | 17.95 | 17.53 | 17.57 | 17.57 | -2.61% | 51,805 |
Oct 21, 2024 | 18.36 | 18.43 | 18.00 | 18.04 | 18.04 | -2.22% | 89,420 |
Oct 18, 2024 | 18.87 | 18.98 | 18.43 | 18.45 | 18.45 | -1.97% | 94,874 |
Oct 17, 2024 | 18.58 | 18.84 | 18.22 | 18.82 | 18.82 | 1.51% | 96,248 |
Oct 16, 2024 | 18.00 | 18.60 | 17.81 | 18.54 | 18.54 | 3.23% | 125,568 |
Oct 15, 2024 | 17.78 | 18.19 | 17.77 | 17.96 | 17.96 | 0.96% | 100,631 |
Oct 14, 2024 | 17.63 | 17.90 | 17.49 | 17.79 | 17.79 | 0.79% | 136,671 |
Oct 11, 2024 | 17.14 | 17.67 | 17.14 | 17.65 | 17.65 | 2.98% | 149,396 |
Oct 10, 2024 | 17.02 | 17.23 | 16.64 | 17.14 | 17.14 | -0.58% | 145,723 |
Oct 9, 2024 | 17.28 | 17.60 | 17.21 | 17.24 | 17.24 | -0.35% | 60,339 |
Oct 8, 2024 | 17.40 | 17.69 | 17.20 | 17.30 | 17.30 | -0.97% | 78,890 |
Oct 7, 2024 | 17.42 | 18.21 | 17.32 | 17.47 | 17.47 | -0.23% | 92,769 |
Oct 4, 2024 | 17.65 | 17.89 | 17.49 | 17.51 | 17.51 | 1.04% | 113,371 |
Oct 3, 2024 | 17.63 | 17.75 | 17.32 | 17.33 | 17.33 | -2.26% | 106,495 |
Oct 2, 2024 | 17.81 | 18.00 | 17.59 | 17.73 | 17.73 | -0.89% | 71,530 |
Oct 1, 2024 | 18.47 | 18.47 | 17.67 | 17.89 | 17.89 | -3.35% | 126,209 |
Sep 30, 2024 | 18.25 | 18.52 | 17.94 | 18.51 | 18.51 | 0.76% | 122,935 |
Sep 27, 2024 | 18.28 | 18.65 | 18.22 | 18.37 | 18.37 | 1.60% | 81,015 |
Sep 26, 2024 | 17.70 | 18.24 | 17.70 | 18.08 | 18.08 | 3.85% | 81,057 |
Sep 25, 2024 | 17.73 | 17.73 | 17.34 | 17.41 | 17.41 | -1.80% | 132,610 |
Sep 24, 2024 | 17.84 | 18.07 | 17.71 | 17.73 | 17.73 | -0.56% | 119,801 |
Sep 23, 2024 | 18.04 | 18.15 | 17.75 | 17.83 | 17.83 | -0.89% | 145,913 |
Sep 20, 2024 | 18.45 | 18.68 | 17.84 | 17.99 | 17.99 | -3.18% | 398,830 |
Sep 19, 2024 | 18.77 | 18.77 | 18.24 | 18.58 | 18.58 | 1.53% | 116,797 |
Sep 18, 2024 | 18.11 | 18.80 | 18.01 | 18.30 | 18.30 | 0.77% | 98,360 |
Sep 17, 2024 | 18.18 | 18.47 | 18.07 | 18.16 | 18.16 | 1.00% | 94,373 |
Sep 16, 2024 | 18.08 | 18.35 | 17.90 | 17.98 | 17.98 | -0.77% | 153,089 |
Sep 13, 2024 | 17.63 | 18.15 | 17.32 | 18.12 | 18.12 | 4.32% | 112,980 |
Sep 12, 2024 | 17.39 | 17.73 | 17.18 | 17.37 | 17.37 | - | 144,599 |
Sep 11, 2024 | 17.48 | 17.48 | 17.09 | 17.37 | 17.37 | -1.25% | 95,990 |
Sep 10, 2024 | 17.30 | 17.74 | 17.18 | 17.59 | 17.59 | 1.62% | 109,902 |
Sep 9, 2024 | 17.53 | 17.70 | 17.31 | 17.31 | 17.31 | -1.31% | 133,599 |
Sep 6, 2024 | 17.74 | 17.86 | 17.45 | 17.54 | 17.54 | -1.35% | 110,080 |
Sep 5, 2024 | 17.95 | 18.00 | 17.70 | 17.78 | 17.78 | -1.22% | 169,304 |
Sep 4, 2024 | 17.78 | 18.13 | 17.71 | 18.00 | 18.00 | 1.24% | 97,680 |
Sep 3, 2024 | 18.24 | 18.54 | 17.61 | 17.78 | 17.78 | -3.63% | 139,606 |
Aug 30, 2024 | 18.57 | 18.62 | 18.25 | 18.45 | 18.45 | -0.22% | 143,568 |
Aug 29, 2024 | 18.52 | 18.78 | 18.37 | 18.49 | 18.49 | 0.98% | 96,270 |
Aug 28, 2024 | 17.94 | 18.45 | 17.81 | 18.31 | 18.31 | 2.23% | 117,636 |
Aug 27, 2024 | 18.10 | 18.10 | 17.74 | 17.91 | 17.91 | -1.10% | 122,292 |
Aug 26, 2024 | 18.34 | 18.41 | 18.05 | 18.11 | 18.11 | -0.71% | 144,136 |
Aug 23, 2024 | 17.90 | 18.33 | 17.80 | 18.24 | 18.24 | 2.41% | 181,922 |
Aug 22, 2024 | 18.29 | 18.30 | 17.75 | 17.81 | 17.81 | -2.62% | 63,781 |
Aug 21, 2024 | 18.25 | 18.38 | 18.02 | 18.29 | 18.29 | 0.77% | 71,005 |
Aug 20, 2024 | 18.18 | 18.47 | 17.93 | 18.15 | 18.15 | -0.55% | 101,852 |
Aug 19, 2024 | 18.41 | 18.71 | 17.95 | 18.25 | 18.25 | -0.87% | 178,309 |
Aug 16, 2024 | 17.67 | 18.45 | 17.51 | 18.41 | 18.41 | 3.25% | 187,779 |
Aug 15, 2024 | 18.10 | 18.54 | 17.75 | 17.83 | 17.83 | -2.46% | 193,621 |
Aug 14, 2024 | 19.01 | 19.22 | 17.29 | 18.28 | 18.28 | -10.57% | 593,708 |
Aug 13, 2024 | 20.24 | 20.55 | 20.10 | 20.44 | 20.44 | 2.20% | 104,711 |
Aug 12, 2024 | 20.22 | 20.54 | 19.96 | 20.00 | 20.00 | -1.72% | 72,854 |
Aug 9, 2024 | 20.47 | 20.47 | 19.92 | 20.35 | 20.35 | -0.73% | 138,805 |
Aug 8, 2024 | 20.50 | 20.88 | 20.32 | 20.50 | 20.50 | 1.64% | 81,266 |
Aug 7, 2024 | 20.62 | 20.86 | 20.04 | 20.17 | 20.17 | -0.84% | 75,651 |
Aug 6, 2024 | 20.21 | 20.42 | 19.94 | 20.34 | 20.34 | 0.39% | 81,978 |
Aug 5, 2024 | 19.80 | 20.39 | 19.60 | 20.26 | 20.26 | -3.25% | 130,927 |
Aug 2, 2024 | 21.51 | 21.90 | 20.90 | 20.94 | 20.94 | -6.97% | 82,111 |
Aug 1, 2024 | 23.79 | 23.85 | 22.44 | 22.51 | 22.51 | -5.02% | 136,700 |
Jul 31, 2024 | 23.71 | 24.30 | 23.39 | 23.70 | 23.70 | 0.81% | 179,678 |
Jul 30, 2024 | 23.59 | 23.62 | 23.25 | 23.51 | 23.51 | 0.21% | 114,960 |
Jul 29, 2024 | 23.85 | 23.89 | 23.32 | 23.46 | 23.46 | -2.01% | 48,303 |
Jul 26, 2024 | 24.35 | 24.45 | 23.85 | 23.94 | 23.94 | 0.04% | 63,511 |
Jul 25, 2024 | 23.49 | 24.24 | 23.49 | 23.93 | 23.93 | 2.22% | 101,449 |
Jul 24, 2024 | 23.59 | 24.09 | 23.28 | 23.41 | 23.41 | -1.39% | 115,300 |
Jul 23, 2024 | 23.28 | 23.87 | 23.28 | 23.74 | 23.74 | 1.28% | 114,449 |
Jul 22, 2024 | 23.12 | 23.54 | 22.63 | 23.44 | 23.44 | 2.00% | 112,614 |
Jul 19, 2024 | 23.45 | 23.45 | 22.89 | 22.98 | 22.98 | -1.96% | 72,660 |
Jul 18, 2024 | 23.83 | 24.30 | 23.40 | 23.44 | 23.44 | -2.17% | 76,840 |
Jul 17, 2024 | 24.13 | 24.35 | 23.71 | 23.96 | 23.96 | -1.32% | 140,008 |
Jul 16, 2024 | 23.21 | 24.32 | 23.21 | 24.28 | 24.28 | 5.93% | 129,248 |
Jul 15, 2024 | 22.81 | 23.29 | 22.71 | 22.92 | 22.92 | 1.69% | 121,753 |
Jul 12, 2024 | 22.68 | 22.96 | 22.52 | 22.54 | 22.54 | 0.81% | 141,196 |
Jul 11, 2024 | 21.93 | 22.41 | 21.58 | 22.36 | 22.36 | 4.68% | 128,209 |
Jul 10, 2024 | 21.15 | 21.36 | 20.99 | 21.36 | 21.36 | 1.67% | 49,743 |
Jul 9, 2024 | 21.08 | 21.19 | 20.97 | 21.01 | 21.01 | -0.33% | 66,700 |
Jul 8, 2024 | 21.18 | 21.40 | 21.07 | 21.08 | 21.08 | 0.52% | 87,548 |
Jul 5, 2024 | 21.52 | 21.52 | 20.92 | 20.97 | 20.97 | -3.10% | 118,713 |
Jul 3, 2024 | 21.50 | 21.66 | 21.31 | 21.64 | 21.64 | 0.89% | 35,677 |
Jul 2, 2024 | 21.60 | 21.73 | 21.39 | 21.45 | 21.45 | -0.51% | 57,924 |
Jul 1, 2024 | 22.06 | 22.06 | 21.36 | 21.56 | 21.56 | -1.91% | 75,409 |
Jun 28, 2024 | 22.10 | 22.21 | 21.84 | 21.98 | 21.98 | 0.69% | 443,807 |
Jun 27, 2024 | 21.95 | 22.05 | 21.67 | 21.83 | 21.83 | -0.05% | 88,544 |
Jun 26, 2024 | 21.31 | 21.87 | 21.21 | 21.84 | 21.84 | 1.91% | 66,437 |
Jun 25, 2024 | 21.45 | 21.51 | 21.21 | 21.43 | 21.43 | -0.05% | 58,381 |
Jun 24, 2024 | 21.70 | 21.87 | 21.35 | 21.44 | 21.44 | -1.20% | 99,990 |
Jun 21, 2024 | 21.78 | 22.00 | 21.66 | 21.70 | 21.70 | 0.14% | 169,145 |
Jun 20, 2024 | 21.96 | 22.12 | 21.61 | 21.67 | 21.67 | -1.90% | 68,801 |
Jun 18, 2024 | 22.24 | 22.27 | 21.98 | 22.09 | 22.09 | -0.32% | 51,951 |
Jun 17, 2024 | 21.80 | 22.17 | 20.97 | 22.16 | 22.16 | 0.86% | 67,134 |
Jun 14, 2024 | 22.06 | 22.06 | 21.85 | 21.97 | 21.97 | -2.14% | 74,224 |
Jun 13, 2024 | 22.36 | 22.45 | 22.08 | 22.45 | 22.45 | 0.04% | 66,051 |
Jun 12, 2024 | 22.54 | 22.74 | 22.12 | 22.44 | 22.44 | 2.61% | 77,276 |
Jun 11, 2024 | 21.86 | 21.99 | 21.00 | 21.87 | 21.87 | -0.86% | 70,241 |
Jun 10, 2024 | 21.67 | 22.10 | 21.56 | 22.06 | 22.06 | 0.73% | 57,702 |
Jun 7, 2024 | 21.67 | 22.03 | 21.67 | 21.90 | 21.90 | 0.23% | 116,229 |