Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
25.86
-1.15 (-4.26%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Kimball Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26.18 | 26.52 | 25.54 | 25.86 | 25.86 | -4.26% | 115,517 |
| Oct 29, 2026 | 26.98 | 27.83 | 26.37 | 27.01 | 27.01 | -0.07% | 151,524 |
| Oct 28, 2026 | 26.90 | 27.19 | 24.77 | 27.03 | 27.03 | 1.81% | 203,913 |
| Oct 27, 2026 | 25.53 | 26.63 | 25.37 | 26.55 | 26.55 | 5.61% | 149,981 |
| Oct 26, 2026 | 24.81 | 25.65 | 24.68 | 25.14 | 25.14 | 2.20% | 136,313 |
| Oct 23, 2026 | 24.81 | 25.12 | 24.03 | 24.60 | 24.60 | -1.62% | 139,021 |
| Oct 22, 2026 | 25.95 | 26.07 | 24.96 | 25.01 | 25.01 | -5.57% | 169,050 |
| Oct 21, 2026 | 26.41 | 27.60 | 26.06 | 26.48 | 26.48 | 1.22% | 112,880 |
| Oct 20, 2026 | 26.14 | 26.44 | 25.88 | 26.16 | 26.16 | -0.23% | 125,830 |
| Oct 19, 2026 | 26.32 | 26.59 | 25.99 | 26.22 | 26.22 | 1.39% | 185,517 |
| Oct 16, 2026 | 26.37 | 26.46 | 25.60 | 25.86 | 25.86 | -2.42% | 195,030 |
| Oct 15, 2026 | 27.05 | 27.05 | 25.93 | 26.50 | 26.50 | -2.68% | 175,032 |
| Oct 14, 2026 | 27.83 | 27.98 | 26.66 | 27.23 | 27.23 | -3.81% | 352,370 |
| Oct 13, 2026 | 27.74 | 28.37 | 27.25 | 28.31 | 28.31 | 1.14% | 165,427 |
| Oct 12, 2026 | 28.65 | 28.65 | 27.85 | 27.99 | 27.99 | -2.41% | 220,251 |
| Oct 9, 2026 | 28.87 | 29.14 | 28.53 | 28.68 | 28.68 | -0.38% | 195,229 |
| Oct 8, 2026 | 28.79 | 29.10 | 28.32 | 28.79 | 28.79 | -0.96% | 275,235 |
| Oct 7, 2026 | 28.36 | 29.20 | 28.25 | 29.07 | 29.07 | 0.92% | 264,516 |
| Oct 6, 2026 | 28.52 | 28.99 | 28.32 | 28.81 | 28.81 | 2.04% | 192,634 |
| Oct 5, 2026 | 28.58 | 29.01 | 28.16 | 28.23 | 28.23 | -1.95% | 183,959 |
| Oct 2, 2026 | 28.88 | 28.99 | 28.29 | 28.79 | 28.79 | 1.70% | 173,070 |
| Oct 1, 2026 | 27.43 | 28.58 | 27.21 | 28.31 | 28.31 | 3.59% | 219,144 |
| Sep 30, 2026 | 27.76 | 27.76 | 26.99 | 27.33 | 27.33 | -1.37% | 150,465 |
| Sep 29, 2026 | 27.66 | 27.75 | 27.00 | 27.71 | 27.71 | 0.65% | 153,728 |
| Sep 28, 2026 | 27.27 | 27.78 | 26.77 | 27.53 | 27.53 | 0.95% | 191,662 |
| Sep 25, 2026 | 27.65 | 28.42 | 27.24 | 27.27 | 27.27 | -0.76% | 145,353 |
| Sep 24, 2026 | 26.87 | 27.63 | 26.84 | 27.48 | 27.48 | 1.33% | 177,494 |
| Sep 23, 2026 | 26.49 | 27.24 | 26.05 | 27.12 | 27.12 | 1.73% | 216,321 |
| Sep 22, 2026 | 25.70 | 26.71 | 25.59 | 26.66 | 26.66 | 3.98% | 186,099 |
| Sep 21, 2026 | 25.03 | 25.79 | 24.54 | 25.64 | 25.64 | 4.02% | 143,162 |
| Sep 18, 2026 | 24.93 | 25.11 | 24.58 | 24.65 | 24.65 | -1.56% | 532,591 |
| Sep 17, 2026 | 25.26 | 25.31 | 24.79 | 25.04 | 25.04 | 1.05% | 186,449 |
| Sep 16, 2026 | 24.30 | 24.87 | 24.26 | 24.78 | 24.78 | 2.78% | 165,479 |
| 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 |