Kimball Electronics, Inc. KE
NASDAQ · United States · Electronic Technology
$27.41+0.08 (+0.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.41 | +0.29% | $27.50 | $27.56 | $27.21 | 5.37K |
| 2026-09-30 | $27.33 | -1.37% | $27.76 | $27.76 | $26.99 | 150.50K |
| 2026-09-29 | $27.71 | +0.65% | $27.66 | $27.75 | $27.00 | 153.70K |
| 2026-09-28 | $27.53 | +0.95% | $27.27 | $27.78 | $26.77 | 191.70K |
| 2026-09-25 | $27.27 | -0.76% | $27.65 | $28.42 | $27.24 | 145.40K |
| 2026-09-24 | $27.48 | +1.33% | $26.87 | $27.63 | $26.84 | 177.50K |
| 2026-09-23 | $27.12 | +1.73% | $26.49 | $27.24 | $26.05 | 216.30K |
| 2026-09-22 | $26.66 | +3.98% | $25.70 | $26.71 | $25.59 | 186.10K |
| 2026-09-21 | $25.64 | +4.02% | $25.03 | $25.79 | $24.54 | 143.10K |
| 2026-09-18 | $24.65 | -1.56% | $24.93 | $25.11 | $24.58 | 532.60K |
| 2026-09-17 | $25.04 | +1.05% | $25.26 | $25.31 | $24.79 | 186.40K |
| 2026-09-16 | $24.78 | +2.78% | $24.30 | $24.87 | $24.26 | 165.50K |
| 2026-09-15 | $24.11 | +0.67% | $24.08 | $24.92 | $23.92 | 123.20K |
| 2026-09-14 | $23.95 | -8.48% | $25.48 | $25.80 | $23.90 | 170.70K |
| 2026-09-11 | $26.17 | +5.27% | $25.11 | $26.22 | $24.28 | 177.00K |
| 2026-09-10 | $24.86 | -0.72% | $24.84 | $25.31 | $24.74 | 160.20K |
| 2026-09-09 | $25.04 | -0.52% | $24.94 | $25.36 | $24.59 | 137.80K |
| 2026-09-08 | $25.17 | +0.56% | $25.07 | $25.45 | $24.88 | 178.30K |
| 2026-09-04 | $25.03 | +2.41% | $24.41 | $25.06 | $24.41 | 190.60K |
| 2026-09-03 | $24.44 | +0.95% | $24.34 | $24.50 | $23.80 | 159.50K |
| 2026-09-02 | $24.21 | +1.30% | $23.87 | $24.37 | $23.76 | 170.30K |
| 2026-09-01 | $23.90 | +1.19% | $23.34 | $24.04 | $23.25 | 236.80K |
| 2026-08-31 | $23.62 | +0.68% | $23.42 | $24.00 | $23.15 | 202.50K |
| 2026-08-28 | $23.46 | -2.62% | $24.01 | $24.14 | $23.39 | 166.20K |
| 2026-08-27 | $24.09 | +1.01% | $24.08 | $24.20 | $23.74 | 205.00K |
| 2026-08-26 | $23.85 | +1.45% | $23.52 | $24.06 | $23.31 | 270.30K |
| 2026-08-25 | $23.51 | +3.30% | $23.11 | $23.58 | $22.72 | 216.70K |
| 2026-08-24 | $22.76 | -1.51% | $23.00 | $23.09 | $22.36 | 213.90K |
| 2026-08-21 | $23.11 | -1.95% | $23.84 | $23.84 | $23.02 | 351.10K |
| 2026-08-20 | $23.57 | -0.63% | $23.51 | $23.75 | $23.14 | 160.00K |
| 2026-08-19 | $23.72 | -3.62% | $24.89 | $24.89 | $23.70 | 184.50K |
| 2026-08-18 | $24.61 | -8.34% | $26.40 | $26.60 | $24.15 | 223.60K |
| 2026-08-17 | $26.85 | +3.87% | $25.95 | $27.02 | $25.73 | 225.20K |
| 2026-08-14 | $25.85 | -0.69% | $26.25 | $26.90 | $25.69 | 309.20K |
| 2026-08-13 | $26.03 | +3.33% | $22.95 | $26.09 | $21.89 | 525.90K |
| 2026-08-12 | $25.19 | -0.16% | $25.74 | $25.84 | $25.08 | 222.50K |
| 2026-08-11 | $25.23 | +0.36% | $25.50 | $26.19 | $25.16 | 125.30K |
| 2026-08-10 | $25.14 | -3.79% | $25.95 | $25.99 | $25.09 | 164.50K |
| 2026-08-07 | $26.13 | -1.02% | $26.75 | $26.75 | $25.78 | 161.80K |
| 2026-08-06 | $26.40 | -1.42% | $26.68 | $27.21 | $26.21 | 179.50K |
| 2026-08-05 | $26.78 | -1.36% | $27.14 | $27.22 | $26.68 | 123.30K |
| 2026-08-04 | $27.15 | +5.52% | $26.17 | $27.42 | $26.02 | 218.70K |
| 2026-08-03 | $25.73 | +4.04% | $24.79 | $25.80 | $24.35 | 168.70K |
| 2026-07-31 | $24.73 | +0.61% | $24.92 | $25.30 | $24.07 | 141.00K |
| 2026-07-30 | $24.58 | +4.82% | $23.99 | $24.62 | $23.47 | 164.90K |
| 2026-07-29 | $23.45 | -4.91% | $24.38 | $24.63 | $23.26 | 199.80K |
| 2026-07-28 | $24.66 | -0.76% | $24.66 | $24.89 | $24.01 | 198.10K |
| 2026-07-27 | $24.85 | -0.04% | $24.90 | $25.21 | $24.03 | 235.80K |
| 2026-07-24 | $24.86 | -0.20% | $25.12 | $25.13 | $24.25 | 240.20K |
| 2026-07-23 | $24.91 | +1.76% | $24.19 | $25.08 | $24.11 | 202.50K |
| 2026-07-22 | $24.48 | -1.57% | $24.58 | $25.38 | $24.47 | 157.50K |
| 2026-07-21 | $24.87 | +4.10% | $24.03 | $25.15 | $24.03 | 190.90K |
| 2026-07-20 | $23.89 | -0.33% | $23.97 | $24.54 | $23.70 | 164.80K |
| 2026-07-17 | $23.97 | -1.76% | $23.82 | $24.36 | $23.17 | 164.80K |
| 2026-07-16 | $24.40 | -1.37% | $24.36 | $24.63 | $23.75 | 257.50K |
| 2026-07-15 | $24.74 | -1.63% | $25.06 | $25.53 | $24.68 | 125.60K |
| 2026-07-14 | $25.15 | +1.95% | $24.58 | $25.33 | $24.53 | 134.10K |
| 2026-07-13 | $24.67 | -2.72% | $25.31 | $26.05 | $24.50 | 246.80K |
| 2026-07-10 | $25.36 | +1.81% | $24.94 | $25.76 | $24.90 | 138.40K |
| 2026-07-09 | $24.91 | +1.43% | $24.69 | $25.38 | $24.49 | 221.80K |
| 2026-07-08 | $24.56 | -0.28% | $24.33 | $25.05 | $24.13 | 243.60K |
| 2026-07-07 | $24.63 | -4.05% | $25.68 | $25.69 | $24.42 | 303.00K |
| 2026-07-06 | $25.67 | +2.31% | $25.51 | $26.21 | $25.18 | 198.10K |
| 2026-07-02 | $25.09 | -2.41% | $25.67 | $26.52 | $24.65 | 263.90K |
| 2026-07-01 | $25.71 | +0.43% | $25.77 | $26.69 | $25.27 | 248.80K |
| 2026-06-30 | $25.60 | +2.81% | $24.80 | $25.69 | $24.77 | 221.10K |
| 2026-06-29 | $24.90 | +1.63% | $24.50 | $24.97 | $23.85 | 163.50K |
| 2026-06-26 | $24.50 | +0.47% | $24.20 | $24.53 | $23.79 | 471.70K |
| 2026-06-25 | $24.39 | -0.18% | $24.52 | $25.06 | $24.08 | 160.50K |
| 2026-06-24 | $24.43 | -4.42% | $25.65 | $26.26 | $24.26 | 197.50K |
| 2026-06-23 | $25.56 | -1.58% | $25.38 | $25.85 | $25.13 | 163.20K |
| 2026-06-22 | $25.97 | +2.65% | $25.44 | $26.14 | $25.37 | 257.30K |
| 2026-06-18 | $25.30 | +0.04% | $25.94 | $26.29 | $24.99 | 557.60K |
| 2026-06-17 | $25.29 | -0.47% | $25.26 | $26.00 | $24.62 | 205.70K |
| 2026-06-16 | $25.41 | -0.86% | $25.77 | $26.24 | $25.19 | 116.90K |
| 2026-06-15 | $25.63 | -0.89% | $25.90 | $26.50 | $25.47 | 114.40K |
| 2026-06-12 | $25.86 | +2.42% | $25.42 | $26.07 | $25.12 | 88.50K |
| 2026-06-11 | $25.25 | +1.81% | $25.02 | $25.37 | $24.34 | 147.30K |
| 2026-06-10 | $24.80 | -2.36% | $25.40 | $26.25 | $24.69 | 142.00K |
| 2026-06-09 | $25.40 | +0.24% | $25.86 | $26.22 | $24.29 | 133.20K |
| 2026-06-08 | $25.34 | +3.72% | $24.84 | $25.40 | $23.96 | 125.20K |
| 2026-06-05 | $24.43 | -7.29% | $26.20 | $26.20 | $24.26 | 169.50K |
| 2026-06-04 | $26.35 | +1.54% | $25.84 | $26.51 | $25.29 | 142.50K |
| 2026-06-03 | $25.95 | -2.99% | $26.52 | $26.84 | $25.84 | 148.90K |
| 2026-06-02 | $26.75 | +3.84% | $25.83 | $26.81 | $25.83 | 156.60K |
| 2026-06-01 | $25.76 | -0.66% | $25.84 | $26.15 | $25.06 | 189.20K |
| 2026-05-29 | $25.93 | -2.11% | $26.51 | $26.90 | $25.66 | 165.20K |
| 2026-05-28 | $26.49 | -0.26% | $26.42 | $26.67 | $25.96 | 193.80K |
| 2026-05-27 | $26.56 | +3.79% | $25.91 | $27.29 | $25.51 | 477.20K |
| 2026-05-26 | $25.59 | +4.02% | $24.98 | $25.65 | $24.70 | 170.50K |