Skip to main content
logo
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
28.68
-0.11 (-0.38%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202628.8729.1428.5328.6828.68-0.38%195,227
Oct 8, 202628.7929.1028.3228.7928.79-0.96%224,625
Oct 7, 202628.3629.2028.2529.0729.070.92%239,217
Oct 6, 202628.5228.9928.3228.8128.812.04%192,634
Oct 5, 202628.5829.0128.1628.2328.23-1.95%183,959
Oct 2, 202628.8828.9928.2928.7928.791.70%173,070
Oct 1, 202627.4328.5827.2128.3128.313.59%219,144
Sep 30, 202627.7627.7626.9927.3327.33-1.37%150,465
Sep 29, 202627.6627.7527.0027.7127.710.65%153,728
Sep 28, 202627.2727.7826.7727.5327.530.95%191,662
Sep 25, 202627.6528.4227.2427.2727.27-0.76%145,353
Sep 24, 202626.8727.6326.8427.4827.481.33%177,494
Sep 23, 202626.4927.2426.0527.1227.121.73%216,321
Sep 22, 202625.7026.7125.5926.6626.663.98%186,099
Sep 21, 202625.0325.7924.5425.6425.644.02%143,162
Sep 18, 202624.9325.1124.5824.6524.65-1.56%532,591
Sep 17, 202625.2625.3124.7925.0425.041.05%186,449
Sep 16, 202624.3024.8724.2624.7824.782.78%165,479
Sep 15, 202624.0824.9223.9224.1124.110.67%123,199
Sep 14, 202625.4825.8023.9023.9523.95-8.48%170,694
Sep 11, 202625.1126.2224.2826.1726.175.27%176,982
Sep 10, 202624.8425.3124.7424.8624.86-0.72%160,220
Sep 9, 202624.9425.3724.5925.0425.04-0.52%137,866
Sep 8, 202625.0725.4524.8825.1725.170.56%178,338
Sep 4, 202624.4125.0624.4125.0325.032.41%190,597
Sep 3, 202624.3424.5023.8024.4424.440.95%159,516
Sep 2, 202623.8724.3723.7624.2124.211.30%170,296
Sep 1, 202623.3424.0423.2523.9023.901.19%236,805
Aug 31, 202623.4224.0023.1523.6223.620.68%202,546
Aug 28, 202624.0124.1423.3923.4623.46-2.62%166,216
Aug 27, 202624.0824.2023.7424.0924.091.01%205,046
Aug 26, 202623.5224.0623.3123.8523.851.45%270,279
Aug 25, 202623.1123.5822.7223.5123.513.30%216,740
Aug 24, 202623.0023.0922.3622.7622.76-1.51%213,905
Aug 21, 202623.8423.8423.0223.1123.11-1.95%351,114
Aug 20, 202623.5123.7523.1423.5723.57-0.63%160,016
Aug 19, 202624.8924.8923.7023.7223.72-3.62%184,502
Aug 18, 202626.4026.6124.1524.6124.61-8.34%223,575
Aug 17, 202625.9527.0225.7326.8526.853.87%225,155
Aug 14, 202626.2526.9025.6925.8525.85-0.69%309,164
Aug 13, 202622.9526.0921.8926.0326.033.33%525,902
Aug 12, 202625.7425.8525.0825.1925.19-0.16%222,517
Aug 11, 202625.5026.1925.1625.2325.230.36%125,341
Aug 10, 202625.9525.9925.0925.1425.14-3.79%164,470
Aug 7, 202626.7526.7525.7826.1326.13-1.02%161,809
Aug 6, 202626.6827.2126.2126.4026.40-1.42%179,462
Aug 5, 202627.1427.2226.6826.7826.78-1.36%123,308
Aug 4, 202626.1727.4226.0227.1527.155.52%219,058
Aug 3, 202624.7925.8024.3525.7325.734.04%168,698
Jul 31, 202624.9225.3024.0724.7324.730.61%140,982