Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
24.65
-0.39 (-1.56%)
At close: Sep 18, 2026, 4:00 PM EDT
24.59
-0.06 (-0.24%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Kimball Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.93 | 25.11 | 24.58 | 24.65 | 24.65 | -1.56% | 532,579 |
| Sep 17, 2026 | 25.26 | 25.31 | 24.79 | 25.04 | 25.04 | 1.05% | 186,448 |
| Sep 16, 2026 | 24.30 | 24.87 | 24.26 | 24.78 | 24.78 | 2.78% | 165,476 |
| Sep 15, 2026 | 24.08 | 24.92 | 23.92 | 24.11 | 24.11 | 0.67% | 123,199 |
| Sep 14, 2026 | 25.48 | 25.80 | 23.90 | 23.95 | 23.95 | -8.48% | 170,694 |
| Sep 11, 2026 | 25.11 | 26.22 | 24.28 | 26.17 | 26.17 | 5.27% | 176,982 |
| Sep 10, 2026 | 24.84 | 25.31 | 24.74 | 24.86 | 24.86 | -0.72% | 160,220 |
| Sep 9, 2026 | 24.94 | 25.37 | 24.59 | 25.04 | 25.04 | -0.52% | 137,866 |
| Sep 8, 2026 | 25.07 | 25.45 | 24.88 | 25.17 | 25.17 | 0.56% | 178,338 |
| Sep 4, 2026 | 24.41 | 25.06 | 24.41 | 25.03 | 25.03 | 2.41% | 190,597 |
| Sep 3, 2026 | 24.34 | 24.50 | 23.80 | 24.44 | 24.44 | 0.95% | 159,516 |
| Sep 2, 2026 | 23.87 | 24.37 | 23.76 | 24.21 | 24.21 | 1.30% | 170,296 |
| Sep 1, 2026 | 23.34 | 24.04 | 23.25 | 23.90 | 23.90 | 1.19% | 236,805 |
| Aug 31, 2026 | 23.42 | 24.00 | 23.15 | 23.62 | 23.62 | 0.68% | 202,546 |
| Aug 28, 2026 | 24.01 | 24.14 | 23.39 | 23.46 | 23.46 | -2.62% | 166,216 |
| Aug 27, 2026 | 24.08 | 24.20 | 23.74 | 24.09 | 24.09 | 1.01% | 205,046 |
| Aug 26, 2026 | 23.52 | 24.06 | 23.31 | 23.85 | 23.85 | 1.45% | 270,279 |
| Aug 25, 2026 | 23.11 | 23.58 | 22.72 | 23.51 | 23.51 | 3.30% | 216,740 |
| Aug 24, 2026 | 23.00 | 23.09 | 22.36 | 22.76 | 22.76 | -1.51% | 213,905 |
| Aug 21, 2026 | 23.84 | 23.84 | 23.02 | 23.11 | 23.11 | -1.95% | 351,114 |
| Aug 20, 2026 | 23.51 | 23.75 | 23.14 | 23.57 | 23.57 | -0.63% | 160,016 |
| Aug 19, 2026 | 24.89 | 24.89 | 23.70 | 23.72 | 23.72 | -3.62% | 184,502 |
| Aug 18, 2026 | 26.40 | 26.61 | 24.15 | 24.61 | 24.61 | -8.34% | 223,575 |
| Aug 17, 2026 | 25.95 | 27.02 | 25.73 | 26.85 | 26.85 | 3.87% | 225,155 |
| Aug 14, 2026 | 26.25 | 26.90 | 25.69 | 25.85 | 25.85 | -0.69% | 309,164 |
| Aug 13, 2026 | 22.95 | 26.09 | 21.89 | 26.03 | 26.03 | 3.33% | 525,902 |
| Aug 12, 2026 | 25.74 | 25.85 | 25.08 | 25.19 | 25.19 | -0.16% | 222,517 |
| Aug 11, 2026 | 25.50 | 26.19 | 25.16 | 25.23 | 25.23 | 0.36% | 125,341 |
| Aug 10, 2026 | 25.95 | 25.99 | 25.09 | 25.14 | 25.14 | -3.79% | 164,470 |
| Aug 7, 2026 | 26.75 | 26.75 | 25.78 | 26.13 | 26.13 | -1.02% | 161,809 |
| Aug 6, 2026 | 26.68 | 27.21 | 26.21 | 26.40 | 26.40 | -1.42% | 179,462 |
| Aug 5, 2026 | 27.14 | 27.22 | 26.68 | 26.78 | 26.78 | -1.36% | 123,308 |
| Aug 4, 2026 | 26.17 | 27.42 | 26.02 | 27.15 | 27.15 | 5.52% | 219,058 |
| Aug 3, 2026 | 24.79 | 25.80 | 24.35 | 25.73 | 25.73 | 4.04% | 168,698 |
| Jul 31, 2026 | 24.92 | 25.30 | 24.07 | 24.73 | 24.73 | 0.61% | 140,982 |
| Jul 30, 2026 | 23.99 | 24.62 | 23.47 | 24.58 | 24.58 | 4.82% | 164,926 |
| Jul 29, 2026 | 24.38 | 24.63 | 23.26 | 23.45 | 23.45 | -4.91% | 199,963 |
| Jul 28, 2026 | 24.66 | 24.89 | 24.01 | 24.66 | 24.66 | -0.76% | 198,106 |
| Jul 27, 2026 | 24.90 | 25.21 | 24.03 | 24.85 | 24.85 | -0.04% | 235,786 |
| Jul 24, 2026 | 25.12 | 25.13 | 24.25 | 24.86 | 24.86 | -0.20% | 240,233 |
| Jul 23, 2026 | 24.19 | 25.08 | 24.11 | 24.91 | 24.91 | 1.76% | 202,485 |
| Jul 22, 2026 | 24.58 | 25.38 | 24.47 | 24.48 | 24.48 | -1.57% | 157,540 |
| Jul 21, 2026 | 24.03 | 25.15 | 24.03 | 24.87 | 24.87 | 4.10% | 190,913 |
| Jul 20, 2026 | 23.97 | 24.54 | 23.71 | 23.89 | 23.89 | -0.33% | 164,798 |
| Jul 17, 2026 | 23.82 | 24.36 | 23.17 | 23.97 | 23.97 | -1.76% | 164,844 |
| Jul 16, 2026 | 24.36 | 24.63 | 23.75 | 24.40 | 24.40 | -1.37% | 257,482 |
| Jul 15, 2026 | 25.06 | 25.53 | 24.68 | 24.74 | 24.74 | -1.63% | 125,598 |
| Jul 14, 2026 | 24.58 | 25.34 | 24.54 | 25.15 | 25.15 | 1.95% | 134,094 |
| Jul 13, 2026 | 25.31 | 26.05 | 24.50 | 24.67 | 24.67 | -2.72% | 246,853 |
| Jul 10, 2026 | 24.94 | 25.76 | 24.90 | 25.36 | 25.36 | 1.81% | 138,365 |