Key Tronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.15	3.16	3.11	3.13	3.13	-1.73%	6,368
May 21, 2026	3.15	3.20	3.15	3.18	3.18	-0.63%	1,981
May 20, 2026	3.13	3.20	3.05	3.20	3.20	3.23%	7,514
May 19, 2026	3.14	3.17	3.08	3.10	3.10	-0.96%	4,603
May 18, 2026	3.18	3.30	3.13	3.13	3.13	-2.49%	3,702
May 15, 2026	3.18	3.28	3.10	3.21	3.21	2.23%	10,993
May 14, 2026	3.16	3.16	3.09	3.14	3.14	0.64%	10,674
May 13, 2026	3.20	3.20	3.11	3.12	3.12	-2.50%	6,957
May 12, 2026	3.20	3.20	3.12	3.20	3.20	-2.44%	3,519
May 11, 2026	3.36	3.45	3.15	3.28	3.28	-3.24%	26,846
May 8, 2026	3.45	3.45	3.27	3.39	3.39	4.31%	37,198
May 7, 2026	3.20	3.28	3.14	3.25	3.25	1.25%	7,325
May 6, 2026	2.99	3.32	2.98	3.21	3.21	10.69%	54,536
May 5, 2026	2.92	3.00	2.90	2.90	2.90	-0.34%	23,910
May 4, 2026	2.95	2.99	2.91	2.91	2.91	-0.68%	1,868
May 1, 2026	2.92	2.93	2.83	2.93	2.93	3.17%	4,610
Apr 30, 2026	2.88	2.95	2.84	2.84	2.84	-3.73%	6,023
Apr 29, 2026	2.85	2.95	2.82	2.95	2.95	4.24%	4,082
Apr 28, 2026	2.95	2.95	2.83	2.83	2.83	-4.07%	6,153
Apr 27, 2026	3.00	3.00	2.95	2.95	2.95	-1.01%	6,069
Apr 24, 2026	2.95	2.98	2.95	2.98	2.98	2.76%	1,639
Apr 23, 2026	2.81	2.91	2.79	2.90	2.90	1.75%	46,244
Apr 22, 2026	2.90	2.90	2.80	2.85	2.85	0.53%	5,693
Apr 21, 2026	2.88	2.88	2.84	2.84	2.84	0.18%	6,000
Apr 20, 2026	2.79	2.90	2.72	2.83	2.83	1.43%	33,270
Apr 17, 2026	2.75	2.84	2.66	2.79	2.79	1.45%	30,947
Apr 16, 2026	2.70	2.75	2.69	2.75	2.75	0.36%	5,233
Apr 15, 2026	2.74	2.74	2.62	2.74	2.74	3.79%	8,496
Apr 14, 2026	2.78	2.78	2.64	2.64	2.64	-3.30%	9,674
Apr 13, 2026	2.71	2.80	2.71	2.73	2.73	-0.73%	5,988
Apr 10, 2026	2.74	2.79	2.70	2.75	2.75	1.85%	2,950
Apr 9, 2026	2.71	2.78	2.69	2.70	2.70	1.50%	9,444
Apr 8, 2026	2.78	2.78	2.66	2.66	2.66	-1.12%	7,097
Apr 7, 2026	2.78	2.80	2.69	2.69	2.69	-1.10%	3,689
Apr 6, 2026	2.79	2.91	2.72	2.72	2.72	-4.23%	9,526
Apr 2, 2026	2.80	2.85	2.69	2.84	2.84	4.41%	26,620
Apr 1, 2026	2.71	2.77	2.70	2.72	2.72	-0.37%	7,784
Mar 31, 2026	2.63	2.84	2.63	2.73	2.73	1.68%	6,023
Mar 30, 2026	2.69	2.76	2.64	2.69	2.69	-0.19%	18,847
Mar 27, 2026	2.70	2.70	2.65	2.69	2.69	-2.89%	11,110
Mar 26, 2026	2.84	2.84	2.69	2.77	2.77	4.33%	4,459
Mar 25, 2026	2.68	2.74	2.62	2.66	2.66	-0.56%	11,970
Mar 24, 2026	2.76	2.80	2.66	2.67	2.67	-1.84%	12,791
Mar 23, 2026	2.68	2.73	2.63	2.72	2.72	-	13,867
Mar 20, 2026	2.80	2.83	2.67	2.72	2.72	-1.09%	10,392
Mar 19, 2026	2.72	2.76	2.68	2.75	2.75	2.61%	9,842
Mar 18, 2026	2.81	2.81	2.68	2.68	2.68	-	4,213
Mar 17, 2026	2.75	2.75	2.66	2.68	2.68	-2.55%	9,007
Mar 16, 2026	2.75	2.84	2.75	2.75	2.75	-1.43%	8,454
Mar 13, 2026	2.85	2.85	2.69	2.79	2.79	-1.41%	17,336