Skip to main content
logo
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
27.74
+0.58 (2.14%)
Apr 24, 2026, 4:00 PM EDT - Market closed

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%187,077
Apr 20, 202626.6727.2826.6726.9326.930.45%151,277
Apr 17, 202627.0127.5326.7626.8126.811.40%129,818
Apr 16, 202626.0126.5525.9826.4426.441.19%150,590
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%118,293
Apr 10, 202625.7626.0025.4425.9425.940.89%93,197
Apr 9, 202625.2025.8225.1925.7125.711.62%88,720
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
Mar 25, 202625.5826.0125.2325.5425.540.95%111,683
Mar 24, 202624.1525.6224.1525.3025.302.72%134,111
Mar 23, 202624.4924.9524.1424.6324.635.08%155,534
Mar 20, 202624.0724.0723.0023.4423.44-3.42%351,845
Mar 19, 202622.6924.4322.6924.2724.274.70%271,706
Mar 18, 202623.0523.5123.0023.1823.18-0.77%108,181
Mar 17, 202623.3323.6023.0623.3623.360.39%100,317
Mar 16, 202623.2624.2723.0823.2723.272.06%103,793
Mar 13, 202622.9923.3222.3222.8022.80-0.09%129,113
Mar 12, 202622.5523.0722.5122.8222.82-1.21%127,613
Mar 11, 202622.8823.2621.9523.1023.100.61%95,922
Mar 10, 202622.7923.4622.6722.9622.960.75%136,491
Mar 9, 202621.9222.7921.0122.7922.790.71%185,219
Mar 6, 202623.4324.1122.5522.6322.63-6.80%202,229
Mar 5, 202624.1724.6023.8524.2824.28-1.18%127,726
Mar 4, 202624.3724.7224.0324.5724.571.74%128,116
Mar 3, 202623.6424.3923.1924.1524.15-2.38%151,556
Mar 2, 202624.4425.1724.0124.7424.74-1.00%136,631
Feb 27, 202625.3525.5424.7624.9924.99-3.48%158,561
Feb 26, 202626.6026.7125.5225.8925.89-2.43%129,262
Feb 25, 202625.8827.0225.7726.5426.544.10%163,852
Feb 24, 202625.1826.0024.8625.4925.491.88%232,603
Feb 23, 202625.0025.3924.6825.0225.02-0.08%168,706
Feb 20, 202624.5525.4424.5025.0425.041.34%255,747
Feb 19, 202624.5324.8924.3024.7124.71-0.40%168,475
Feb 18, 202624.4825.4524.4824.8124.811.35%197,490
Feb 17, 202624.0525.1423.9524.4824.481.62%230,995
Feb 13, 202623.9624.9123.5124.0924.090.92%179,677
Feb 12, 202624.6624.8023.8323.8723.87-1.89%200,669