Skip to main content
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
25.39
+0.68 (2.75%)
Aug 15, 2025, 10:54 AM - Market open

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.9525.0524.6725.15-1.78%33,802
Aug 14, 202522.6724.8022.0724.7124.7117.84%586,293
Aug 13, 202520.9021.2920.7220.9720.970.67%156,680
Aug 12, 202519.9620.9719.9620.8320.835.52%166,238
Aug 11, 202519.9820.2919.6619.7419.74-0.90%118,453
Aug 8, 202519.4719.9919.4719.9219.922.21%129,955
Aug 7, 202519.2519.5419.1019.4919.492.20%83,432
Aug 6, 202518.8719.1718.5919.0719.071.01%93,550
Aug 5, 202518.9319.0718.5618.8818.880.21%95,649
Aug 4, 202518.2718.8718.2718.8418.843.18%86,042
Aug 1, 202518.3418.4518.0418.2618.26-2.67%108,892
Jul 31, 202518.9319.0618.4318.7618.76-1.68%113,241
Jul 30, 202519.1019.6918.9619.0819.080.10%129,711
Jul 29, 202519.0519.2918.8719.0619.061.01%95,589
Jul 28, 202518.7418.8818.5818.8718.871.07%75,803
Jul 25, 202518.9319.0318.5318.6718.67-0.59%72,948
Jul 24, 202519.4419.4418.7818.7818.78-3.89%119,606
Jul 23, 202519.5819.6819.4419.5419.540.72%100,230
Jul 22, 202519.4519.5819.2319.4019.400.05%101,526
Jul 21, 202519.4119.5219.3219.3919.390.05%91,554
Jul 18, 202519.5719.7119.1919.3819.380.10%108,412
Jul 17, 202519.3519.6819.3519.3619.36-0.21%72,543
Jul 16, 202519.3619.4818.9619.4019.400.36%101,796
Jul 15, 202519.7519.8519.3019.3319.33-1.23%120,064
Jul 14, 202519.4219.6019.2319.5719.570.15%106,997
Jul 11, 202519.8919.8919.5219.5419.54-2.45%91,780
Jul 10, 202520.1720.3220.0020.0320.03-0.74%95,984
Jul 9, 202520.2820.3419.8520.1820.180.15%82,946
Jul 8, 202520.2220.5020.0420.1520.150.25%159,750
Jul 7, 202520.0820.3219.9820.1020.10-0.89%159,508
Jul 3, 202520.1420.3320.1320.2820.281.10%48,406
Jul 2, 202519.6520.0919.5420.0620.062.19%108,967
Jul 1, 202519.1819.9119.1619.6319.632.08%164,346
Jun 30, 202519.4819.4919.0619.2319.23-120,359
Jun 27, 202519.3119.4419.0019.2319.23-0.52%196,217
Jun 26, 202519.1819.3719.1019.3319.330.99%111,178
Jun 25, 202519.2619.4919.0919.1419.14-0.36%108,902
Jun 24, 202519.3019.4719.1419.2119.21-0.16%92,739
Jun 23, 202518.7919.2618.5519.2419.242.07%156,843
Jun 20, 202518.7519.2218.4818.8518.85-0.37%265,571
Jun 18, 202519.1419.4318.4618.9218.92-1.20%153,812
Jun 17, 202518.8419.5918.8419.1519.150.52%221,963
Jun 16, 202518.6419.1718.6419.0519.053.48%162,782
Jun 13, 202518.7518.9218.3818.4118.41-3.46%98,758
Jun 12, 202519.0019.3318.8919.0719.07-0.57%128,881
Jun 11, 202519.2019.5319.1219.1819.18-0.05%245,549
Jun 10, 202519.0019.2218.7719.1919.191.43%150,280
Jun 9, 202518.5919.0518.5118.9218.922.22%202,902
Jun 6, 202518.8418.9218.4218.5118.51-0.16%116,033
Jun 5, 202518.2818.6518.2518.5418.541.04%166,271