Kimball Electronics, Inc. (KE)

Kimball Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.12	30.58	29.61	30.21	30.21	-1.21%	196,768
Jan 29, 2026	29.07	30.64	29.03	30.58	30.58	5.27%	147,028
Jan 28, 2026	29.67	30.07	28.93	29.05	29.05	-2.12%	121,651
Jan 27, 2026	30.07	30.31	29.48	29.68	29.68	-0.90%	116,475
Jan 26, 2026	29.50	30.51	29.00	29.95	29.95	1.11%	121,230
Jan 23, 2026	30.96	30.96	29.53	29.62	29.62	-4.36%	107,891
Jan 22, 2026	31.40	32.00	30.88	30.97	30.97	-0.48%	227,290
Jan 21, 2026	30.40	31.30	30.10	31.12	31.12	3.05%	146,689
Jan 20, 2026	30.13	30.66	29.87	30.20	30.20	-2.04%	108,163
Jan 16, 2026	31.52	31.64	30.52	30.83	30.83	-1.75%	182,926
Jan 15, 2026	30.87	32.00	30.87	31.38	31.38	2.45%	132,696
Jan 14, 2026	29.92	30.75	29.92	30.63	30.63	2.44%	112,929
Jan 13, 2026	29.01	30.06	29.01	29.90	29.90	3.71%	106,241
Jan 12, 2026	28.20	29.08	28.15	28.83	28.83	1.69%	154,896
Jan 9, 2026	28.40	28.98	28.24	28.35	28.35	0.04%	153,412
Jan 8, 2026	28.28	28.81	28.08	28.34	28.34	-0.74%	166,820
Jan 7, 2026	29.83	29.83	28.40	28.55	28.55	-4.29%	158,787
Jan 6, 2026	28.41	30.00	27.99	29.83	29.83	4.59%	170,079
Jan 5, 2026	28.97	29.48	28.46	28.52	28.52	-0.94%	142,801
Jan 2, 2026	28.05	28.88	27.73	28.79	28.79	3.49%	172,383
Dec 31, 2025	28.68	28.68	27.50	27.82	27.82	-2.66%	370,682
Dec 30, 2025	28.70	28.90	28.41	28.58	28.58	-0.07%	122,099
Dec 29, 2025	29.05	29.14	28.40	28.60	28.60	-2.09%	105,471
Dec 26, 2025	28.92	29.26	28.66	29.21	29.21	0.79%	101,110
Dec 24, 2025	28.89	29.21	28.74	28.98	28.98	-0.38%	62,339
Dec 23, 2025	28.36	29.21	28.36	29.09	29.09	1.86%	161,248
Dec 22, 2025	28.89	29.19	28.40	28.56	28.56	0.14%	133,457
Dec 19, 2025	28.24	29.12	28.10	28.52	28.52	0.71%	306,750
Dec 18, 2025	28.91	29.09	28.29	28.32	28.32	0.04%	264,705
Dec 17, 2025	29.49	29.56	28.09	28.31	28.31	-3.31%	134,196
Dec 16, 2025	29.76	30.54	28.89	29.28	29.28	-1.58%	160,451
Dec 15, 2025	30.49	30.71	29.69	29.75	29.75	-1.94%	178,511
Dec 12, 2025	31.41	31.41	30.28	30.34	30.34	-3.16%	180,134
Dec 11, 2025	31.12	31.45	30.39	31.33	31.33	0.67%	167,856
Dec 10, 2025	30.53	31.40	29.99	31.12	31.12	1.93%	194,120
Dec 9, 2025	29.79	30.59	29.51	30.53	30.53	2.24%	129,150
Dec 8, 2025	29.77	30.32	29.50	29.86	29.86	1.19%	163,096
Dec 5, 2025	29.49	29.90	29.30	29.51	29.51	0.14%	97,781
Dec 4, 2025	29.20	29.93	29.03	29.47	29.47	0.92%	146,972
Dec 3, 2025	28.80	29.24	28.47	29.20	29.20	1.46%	112,925
Dec 2, 2025	28.82	29.17	28.24	28.78	28.78	0.52%	143,121
Dec 1, 2025	28.59	28.92	28.30	28.63	28.63	-0.93%	146,678
Nov 28, 2025	28.86	29.07	28.38	28.90	28.90	0.14%	75,457
Nov 26, 2025	28.68	29.14	28.52	28.86	28.86	1.02%	139,030
Nov 25, 2025	27.85	28.66	27.82	28.57	28.57	2.92%	137,936
Nov 24, 2025	27.03	27.97	27.03	27.76	27.76	2.62%	123,490
Nov 21, 2025	26.30	27.26	26.23	27.05	27.05	2.85%	170,141
Nov 20, 2025	27.90	28.15	26.15	26.30	26.30	-4.12%	158,755
Nov 19, 2025	27.50	28.06	27.24	27.43	27.43	-0.47%	123,883
Nov 18, 2025	26.97	27.72	26.68	27.56	27.56	1.51%	148,309

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.