Kimball Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	24.55	25.44	24.50	25.04	25.04	1.34%	255,747
Feb 19, 2026	24.53	24.89	24.30	24.71	24.71	-0.40%	168,475
Feb 18, 2026	24.48	25.45	24.48	24.81	24.81	1.35%	197,490
Feb 17, 2026	24.05	25.14	23.95	24.48	24.48	1.62%	230,989
Feb 13, 2026	23.96	24.91	23.51	24.09	24.09	0.92%	179,677
Feb 12, 2026	24.66	24.80	23.83	23.87	23.87	-1.89%	200,669
Feb 11, 2026	25.17	25.65	24.20	24.33	24.33	-2.05%	187,184
Feb 10, 2026	25.59	25.74	24.63	24.84	24.84	-2.93%	224,745
Feb 9, 2026	26.03	26.03	24.96	25.59	25.59	-2.66%	242,401
Feb 6, 2026	24.20	27.18	24.20	26.29	26.29	11.63%	332,551
Feb 5, 2026	29.02	29.46	23.25	23.55	23.55	-23.34%	395,862
Feb 4, 2026	31.55	31.90	29.59	30.72	30.72	-1.09%	191,807
Feb 3, 2026	31.21	31.41	30.15	31.06	31.06	-0.35%	137,258
Feb 2, 2026	30.20	31.61	30.11	31.17	31.17	3.18%	172,991
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