Kimball Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.49	29.90	29.30	29.51	29.51	0.14%	96,343
Dec 4, 2025	29.20	29.93	29.03	29.47	29.47	0.92%	145,550
Dec 3, 2025	28.80	29.24	28.47	29.20	29.20	1.46%	112,923
Dec 2, 2025	28.82	29.17	28.24	28.78	28.78	0.52%	113,100
Dec 1, 2025	28.59	28.92	28.30	28.63	28.63	-0.93%	146,678
Nov 28, 2025	28.86	29.07	28.38	28.90	28.90	0.14%	75,182
Nov 26, 2025	28.68	29.14	28.52	28.86	28.86	1.02%	137,112
Nov 25, 2025	27.85	28.66	27.82	28.57	28.57	2.92%	136,900
Nov 24, 2025	27.03	27.97	27.03	27.76	27.76	2.62%	123,164
Nov 21, 2025	26.30	27.26	26.23	27.05	27.05	2.85%	166,209
Nov 20, 2025	27.90	28.15	26.15	26.30	26.30	-4.12%	157,002
Nov 19, 2025	27.50	28.06	27.24	27.43	27.43	-0.47%	123,883
Nov 18, 2025	26.97	27.72	26.68	27.56	27.56	1.51%	148,309
Nov 17, 2025	28.34	28.57	27.06	27.15	27.15	-4.20%	149,915
Nov 14, 2025	28.22	28.42	27.85	28.34	28.34	0.04%	184,525
Nov 13, 2025	29.45	29.45	28.18	28.33	28.33	-3.80%	241,608
Nov 12, 2025	28.31	29.66	28.15	29.45	29.45	5.52%	284,833
Nov 11, 2025	28.04	28.05	27.34	27.91	27.91	-1.03%	128,546
Nov 10, 2025	27.47	28.21	27.36	28.20	28.20	3.56%	225,908
Nov 7, 2025	28.33	28.33	27.05	27.23	27.23	-3.30%	172,263
Nov 6, 2025	30.06	30.06	26.30	28.16	28.16	-7.31%	265,371
Nov 5, 2025	28.90	30.72	28.90	30.38	30.38	5.52%	214,583
Nov 4, 2025	28.82	29.08	28.39	28.79	28.79	-1.03%	160,497
Nov 3, 2025	29.08	29.40	27.47	29.09	29.09	0.05%	206,803
Oct 31, 2025	29.25	29.49	28.85	29.08	29.08	-0.60%	104,400
Oct 30, 2025	29.47	29.97	29.08	29.25	29.25	-0.78%	198,581
Oct 29, 2025	29.25	30.10	29.00	29.48	29.48	0.79%	199,172
Oct 28, 2025	29.65	29.65	28.76	29.25	29.25	-1.35%	109,071
Oct 27, 2025	30.01	30.40	29.43	29.65	29.65	-0.17%	144,793
Oct 24, 2025	30.60	30.60	29.70	29.70	29.70	-1.23%	161,238
Oct 23, 2025	29.33	30.31	29.33	30.07	30.07	2.17%	224,768
Oct 22, 2025	28.59	29.51	28.55	29.43	29.43	3.26%	225,957
Oct 21, 2025	28.64	28.94	28.07	28.50	28.50	-0.49%	174,603
Oct 20, 2025	28.64	29.26	28.38	28.64	28.64	1.17%	187,344
Oct 17, 2025	29.03	29.25	28.26	28.31	28.31	-3.28%	159,952
Oct 16, 2025	29.00	29.52	28.81	29.27	29.27	0.93%	184,778
Oct 15, 2025	28.46	29.22	28.35	29.00	29.00	1.90%	185,577
Oct 14, 2025	27.99	28.83	27.94	28.46	28.46	0.35%	183,432
Oct 13, 2025	27.89	28.40	27.75	28.36	28.36	3.28%	175,989
Oct 10, 2025	28.46	28.73	27.43	27.46	27.46	-4.05%	222,707
Oct 9, 2025	29.64	29.74	28.11	28.62	28.62	0.92%	356,927
Oct 8, 2025	28.27	28.72	28.08	28.36	28.36	0.82%	143,464
Oct 7, 2025	28.69	29.05	27.96	28.13	28.13	-1.95%	257,355
Oct 6, 2025	29.34	29.64	28.65	28.69	28.69	-1.81%	223,944
Oct 3, 2025	30.54	30.64	29.13	29.22	29.22	-3.60%	149,584
Oct 2, 2025	30.44	30.66	29.82	30.31	30.31	-0.43%	189,392
Oct 1, 2025	29.66	30.48	29.40	30.44	30.44	1.94%	181,561
Sep 30, 2025	29.68	30.15	29.42	29.86	29.86	0.37%	187,191
Sep 29, 2025	30.20	30.20	29.17	29.75	29.75	-0.53%	410,559
Sep 26, 2025	29.59	29.96	29.50	29.91	29.91	0.34%	234,315