Skip to main content
logo
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
24.06
+0.09 (0.38%)
Jul 20, 2026, 10:34 AM EDT - Market open

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202623.8124.1323.5323.97--22
Jul 17, 202623.8224.3623.1723.9723.97-1.76%164,511
Jul 16, 202624.3624.6323.7524.4024.40-1.37%257,481
Jul 15, 202625.0625.5324.6824.7424.74-1.63%125,598
Jul 14, 202624.5825.3424.5425.1525.151.95%134,054
Jul 13, 202625.3126.0524.5024.6724.67-2.72%246,843
Jul 10, 202624.9425.7624.9025.3625.361.81%138,345
Jul 9, 202624.6925.3824.4924.9124.911.43%221,777
Jul 8, 202624.3325.0524.1324.5624.56-0.28%243,583
Jul 7, 202625.6825.6924.4224.6324.63-4.05%303,037
Jul 6, 202625.5126.2125.1825.6725.672.31%198,061
Jul 2, 202625.6726.5224.6525.0925.09-2.41%259,569
Jul 1, 202625.7726.7025.2725.7125.710.43%248,728
Jun 30, 202624.8025.6924.7825.6025.602.81%221,012
Jun 29, 202624.5024.9723.8524.9024.901.63%163,505
Jun 26, 202624.2024.5323.7924.5024.500.47%471,829
Jun 25, 202624.5225.0624.0824.3924.39-0.18%160,489
Jun 24, 202625.6526.2624.2624.4324.43-4.42%197,470
Jun 23, 202625.3825.8525.1325.5625.56-1.58%163,161
Jun 22, 202625.4426.1425.3725.9725.972.65%257,303
Jun 18, 202625.9426.2924.9925.3025.300.04%557,622
Jun 17, 202625.2626.0024.6225.2925.29-0.47%205,746
Jun 16, 202625.7726.2425.1925.4125.41-0.86%116,934
Jun 15, 202625.9026.5025.4725.6325.63-0.89%114,613
Jun 12, 202625.4226.0725.1225.8625.862.42%88,487
Jun 11, 202625.0225.3724.3525.2525.251.81%147,274
Jun 10, 202625.4026.2524.6924.8024.80-2.36%142,013
Jun 9, 202625.8626.2224.2925.4025.400.24%133,168
Jun 8, 202624.8425.4023.9625.3425.343.72%125,162
Jun 5, 202626.2026.2024.2624.4324.43-7.29%169,495
Jun 4, 202625.8426.5125.2926.3526.351.54%142,485
Jun 3, 202626.5226.8425.8425.9525.95-2.99%149,044
Jun 2, 202625.8326.8125.8326.7526.753.84%156,605
Jun 1, 202625.8426.1525.0625.7625.76-0.66%189,167
May 29, 202626.5126.9025.6625.9325.93-2.11%165,407
May 28, 202626.4226.6725.9626.4926.49-0.26%193,847
May 27, 202625.9127.2925.5126.5626.563.79%477,407
May 26, 202624.9825.6524.7025.5925.594.02%170,473
May 22, 202624.3324.7924.3324.6024.601.61%113,986
May 21, 202624.0324.4823.9724.2124.21-0.39%137,626
May 20, 202623.6324.5923.3624.3124.313.82%134,380
May 19, 202624.5424.6723.3123.4123.41-6.13%261,395
May 18, 202624.8725.2024.5224.9424.941.67%149,998
May 15, 202624.3724.8324.2924.5324.53-1.92%170,379
May 14, 202624.9525.3424.7125.0125.010.24%150,356
May 13, 202625.3225.5824.9324.9524.95-1.38%135,348
May 12, 202625.6225.6224.3525.3025.30-1.98%196,226
May 11, 202626.6826.6825.7125.8125.81-1.26%141,970
May 8, 202625.9826.6425.7326.1426.140.73%186,330
May 7, 202625.1626.8824.7325.9525.953.14%285,253