Skip to main content
logo
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
23.62
+0.16 (0.68%)
Aug 31, 2026, 4:00 PM EDT - Market closed

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202623.4224.0023.1523.6223.620.68%202,544
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
Jul 30, 202623.9924.6223.4724.5824.584.82%164,926
Jul 29, 202624.3824.6323.2623.4523.45-4.91%199,963
Jul 28, 202624.6624.8924.0124.6624.66-0.76%198,106
Jul 27, 202624.9025.2124.0324.8524.85-0.04%235,786
Jul 24, 202625.1225.1324.2524.8624.86-0.20%240,233
Jul 23, 202624.1925.0824.1124.9124.911.76%202,485
Jul 22, 202624.5825.3824.4724.4824.48-1.57%157,540
Jul 21, 202624.0325.1524.0324.8724.874.10%190,913
Jul 20, 202623.9724.5423.7123.8923.89-0.33%164,798
Jul 17, 202623.8224.3623.1723.9723.97-1.76%164,844
Jul 16, 202624.3624.6323.7524.4024.40-1.37%257,482
Jul 15, 202625.0625.5324.6824.7424.74-1.63%125,598
Jul 14, 202624.5825.3424.5425.1525.151.95%134,094
Jul 13, 202625.3126.0524.5024.6724.67-2.72%246,853
Jul 10, 202624.9425.7624.9025.3625.361.81%138,365
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%303,047
Jul 6, 202625.5126.2125.1825.6725.672.31%198,061
Jul 2, 202625.6726.5224.6525.0925.09-2.41%263,861
Jul 1, 202625.7726.7025.2725.7125.710.43%248,773
Jun 30, 202624.8025.6924.7825.6025.602.81%221,112
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