Key Tronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	4.00	4.00	3.57	3.60	-	-4.51%	16,207
Jun 12, 2026	3.64	4.00	3.62	3.77	3.77	5.01%	22,901
Jun 11, 2026	3.74	3.89	3.59	3.59	3.59	-4.27%	5,017
Jun 10, 2026	3.67	3.86	3.57	3.75	3.75	0.54%	9,045
Jun 9, 2026	3.80	3.98	3.73	3.73	3.73	-1.06%	11,519
Jun 8, 2026	3.83	4.00	3.77	3.77	3.77	1.07%	8,108
Jun 5, 2026	3.96	3.97	3.68	3.73	3.73	-5.09%	52,675
Jun 4, 2026	3.85	4.05	3.82	3.93	3.93	0.77%	9,887
Jun 3, 2026	3.95	3.97	3.88	3.90	3.90	-2.74%	31,452
Jun 2, 2026	4.00	4.20	3.97	4.01	4.01	1.01%	112,761
Jun 1, 2026	3.41	4.13	3.41	3.97	3.97	14.74%	140,594
May 29, 2026	3.20	3.47	3.20	3.46	3.46	4.85%	28,258
May 28, 2026	3.35	3.35	3.17	3.30	3.30	1.69%	12,905
May 27, 2026	3.26	3.26	3.17	3.25	3.25	1.09%	23,188
May 26, 2026	3.15	3.26	3.15	3.21	3.21	2.72%	9,609
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