Skip to main content
logo
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
24.42
-1.94 (-7.34%)
At close: Jun 5, 2026, 4:00 PM EDT
24.43
+0.02 (0.06%)
After-hours: Jun 5, 2026, 4:15 PM EDT

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202626.2026.2024.2624.4324.43-7.29%169,495
Jun 4, 202625.8426.5125.2926.3526.351.54%142,483
Jun 3, 202626.5226.8425.8425.9525.95-2.99%147,107
Jun 2, 202625.8326.8125.8326.7526.753.84%156,105
Jun 1, 202625.8426.1525.0625.7625.76-0.66%188,097
May 29, 202626.5126.9025.6625.9325.93-2.11%163,816
May 28, 202626.4226.6725.9626.4926.49-0.26%193,843
May 27, 202625.9127.2925.5126.5626.563.79%477,083
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%137,595
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
May 6, 202626.3226.4824.1325.1625.16-7.33%230,167
May 5, 202626.9827.7225.5227.1527.151.00%130,065
May 4, 202627.1127.5426.6926.8826.88-1.21%90,503
May 1, 202627.0027.4626.5227.2127.210.74%125,441
Apr 30, 202626.0427.1425.8427.0127.013.73%163,803
Apr 29, 202626.8126.8125.8726.0426.04-2.87%142,386
Apr 28, 202627.1627.3426.5826.8126.81-1.32%108,812
Apr 27, 202627.6827.7726.9727.1727.17-2.05%84,813
Apr 24, 202627.4328.1327.0027.7427.742.14%100,105
Apr 23, 202627.5528.1327.0627.1627.16-0.59%174,594
Apr 22, 202627.6927.9427.0227.3227.32-1.16%109,918
Apr 21, 202626.9128.2826.9127.6427.642.64%187,106
Apr 20, 202626.6727.2826.6726.9326.930.45%151,461
Apr 17, 202627.0127.5326.7626.8126.811.40%129,818
Apr 16, 202626.0126.5525.9826.4426.441.19%150,595
Apr 15, 202626.0726.2525.7826.1326.13-0.42%70,777
Apr 14, 202626.3326.7626.2026.2426.24-0.15%92,459
Apr 13, 202625.8426.4425.6526.2826.281.31%118,365
Apr 10, 202625.7626.0025.4425.9425.940.89%93,197
Apr 9, 202625.2025.8225.1925.7125.711.62%88,928
Apr 8, 202625.3825.6724.8725.3025.304.98%105,617
Apr 7, 202623.6724.1823.4724.1024.101.01%111,010
Apr 6, 202624.2624.3523.6923.8623.86-1.57%90,603
Apr 2, 202623.0924.4423.0924.2424.242.41%108,221
Apr 1, 202624.0124.6123.6323.6723.67-0.08%290,773
Mar 31, 202623.8724.1223.1623.6923.691.50%152,932
Mar 30, 202624.5524.5523.1723.3423.34-3.51%132,026
Mar 27, 202624.1924.5423.3524.1924.19-1.39%92,490
Mar 26, 202625.1425.4624.4724.5324.53-3.95%154,019