Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
22.63
-1.65 (-6.80%)
At close: Mar 6, 2026, 4:00 PM EST
22.28
-0.35 (-1.55%)
After-hours: Mar 6, 2026, 7:28 PM EST
Kimball Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.43 | 24.11 | 22.55 | 22.63 | 22.63 | -6.80% | 202,146 |
| Mar 5, 2026 | 24.17 | 24.60 | 23.85 | 24.28 | 24.28 | -1.18% | 126,519 |
| Mar 4, 2026 | 24.37 | 24.72 | 24.03 | 24.57 | 24.57 | 1.74% | 120,529 |
| Mar 3, 2026 | 23.64 | 24.39 | 23.19 | 24.15 | 24.15 | -2.38% | 151,509 |
| Mar 2, 2026 | 24.44 | 25.17 | 24.01 | 24.74 | 24.74 | -1.00% | 136,631 |
| Feb 27, 2026 | 25.35 | 25.54 | 24.76 | 24.99 | 24.99 | -3.48% | 158,561 |
| Feb 26, 2026 | 26.60 | 26.71 | 25.52 | 25.89 | 25.89 | -2.43% | 129,206 |
| Feb 25, 2026 | 25.88 | 27.02 | 25.77 | 26.54 | 26.54 | 4.10% | 163,847 |
| Feb 24, 2026 | 25.18 | 26.00 | 24.86 | 25.49 | 25.49 | 1.88% | 232,583 |
| Feb 23, 2026 | 25.00 | 25.39 | 24.68 | 25.02 | 25.02 | -0.08% | 168,706 |
| Feb 20, 2026 | 24.55 | 25.44 | 24.50 | 25.04 | 25.04 | 1.34% | 255,747 |
| Feb 19, 2026 | 24.53 | 24.89 | 24.30 | 24.71 | 24.71 | -0.40% | 168,475 |
| Feb 18, 2026 | 24.48 | 25.45 | 24.48 | 24.81 | 24.81 | 1.35% | 197,490 |
| Feb 17, 2026 | 24.05 | 25.14 | 23.95 | 24.48 | 24.48 | 1.62% | 230,989 |
| Feb 13, 2026 | 23.96 | 24.91 | 23.51 | 24.09 | 24.09 | 0.92% | 179,677 |
| Feb 12, 2026 | 24.66 | 24.80 | 23.83 | 23.87 | 23.87 | -1.89% | 200,669 |
| Feb 11, 2026 | 25.17 | 25.65 | 24.20 | 24.33 | 24.33 | -2.05% | 187,184 |
| Feb 10, 2026 | 25.59 | 25.74 | 24.63 | 24.84 | 24.84 | -2.93% | 224,745 |
| Feb 9, 2026 | 26.03 | 26.03 | 24.96 | 25.59 | 25.59 | -2.66% | 242,401 |
| Feb 6, 2026 | 24.20 | 27.18 | 24.20 | 26.29 | 26.29 | 11.63% | 332,551 |
| Feb 5, 2026 | 29.02 | 29.46 | 23.25 | 23.55 | 23.55 | -23.34% | 395,862 |
| Feb 4, 2026 | 31.55 | 31.90 | 29.59 | 30.72 | 30.72 | -1.09% | 191,807 |
| Feb 3, 2026 | 31.21 | 31.41 | 30.15 | 31.06 | 31.06 | -0.35% | 137,258 |
| Feb 2, 2026 | 30.20 | 31.61 | 30.11 | 31.17 | 31.17 | 3.18% | 172,991 |
| Jan 30, 2026 | 30.12 | 30.58 | 29.61 | 30.21 | 30.21 | -1.21% | 196,768 |
| Jan 29, 2026 | 29.07 | 30.64 | 29.03 | 30.58 | 30.58 | 5.27% | 147,028 |
| Jan 28, 2026 | 29.67 | 30.07 | 28.93 | 29.05 | 29.05 | -2.12% | 121,651 |
| Jan 27, 2026 | 30.07 | 30.31 | 29.48 | 29.68 | 29.68 | -0.90% | 116,475 |
| Jan 26, 2026 | 29.50 | 30.51 | 29.00 | 29.95 | 29.95 | 1.11% | 121,230 |
| Jan 23, 2026 | 30.96 | 30.96 | 29.53 | 29.62 | 29.62 | -4.36% | 107,891 |
| Jan 22, 2026 | 31.40 | 32.00 | 30.88 | 30.97 | 30.97 | -0.48% | 227,290 |
| Jan 21, 2026 | 30.40 | 31.30 | 30.10 | 31.12 | 31.12 | 3.05% | 146,689 |
| Jan 20, 2026 | 30.13 | 30.66 | 29.87 | 30.20 | 30.20 | -2.04% | 108,163 |
| Jan 16, 2026 | 31.52 | 31.64 | 30.52 | 30.83 | 30.83 | -1.75% | 182,926 |
| Jan 15, 2026 | 30.87 | 32.00 | 30.87 | 31.38 | 31.38 | 2.45% | 132,696 |
| Jan 14, 2026 | 29.92 | 30.75 | 29.92 | 30.63 | 30.63 | 2.44% | 112,929 |
| Jan 13, 2026 | 29.01 | 30.06 | 29.01 | 29.90 | 29.90 | 3.71% | 106,241 |
| Jan 12, 2026 | 28.20 | 29.08 | 28.15 | 28.83 | 28.83 | 1.69% | 154,896 |
| Jan 9, 2026 | 28.40 | 28.98 | 28.24 | 28.35 | 28.35 | 0.04% | 153,412 |
| Jan 8, 2026 | 28.28 | 28.81 | 28.08 | 28.34 | 28.34 | -0.74% | 166,820 |
| Jan 7, 2026 | 29.83 | 29.83 | 28.40 | 28.55 | 28.55 | -4.29% | 158,787 |
| Jan 6, 2026 | 28.41 | 30.00 | 27.99 | 29.83 | 29.83 | 4.59% | 170,079 |
| Jan 5, 2026 | 28.97 | 29.48 | 28.46 | 28.52 | 28.52 | -0.94% | 142,801 |
| Jan 2, 2026 | 28.05 | 28.88 | 27.73 | 28.79 | 28.79 | 3.49% | 172,383 |
| Dec 31, 2025 | 28.68 | 28.68 | 27.50 | 27.82 | 27.82 | -2.66% | 370,682 |
| Dec 30, 2025 | 28.70 | 28.90 | 28.41 | 28.58 | 28.58 | -0.07% | 122,099 |
| Dec 29, 2025 | 29.05 | 29.14 | 28.40 | 28.60 | 28.60 | -2.09% | 105,471 |
| Dec 26, 2025 | 28.92 | 29.26 | 28.66 | 29.21 | 29.21 | 0.79% | 101,110 |
| Dec 24, 2025 | 28.89 | 29.21 | 28.74 | 28.98 | 28.98 | -0.38% | 62,339 |
| Dec 23, 2025 | 28.36 | 29.21 | 28.36 | 29.09 | 29.09 | 1.86% | 161,248 |
| Dec 22, 2025 | 28.89 | 29.19 | 28.40 | 28.56 | 28.56 | 0.14% | 133,457 |
| Dec 19, 2025 | 28.24 | 29.12 | 28.10 | 28.52 | 28.52 | 0.71% | 306,750 |
| Dec 18, 2025 | 28.91 | 29.09 | 28.29 | 28.32 | 28.32 | 0.04% | 264,705 |
| Dec 17, 2025 | 29.49 | 29.56 | 28.09 | 28.31 | 28.31 | -3.31% | 134,196 |
| Dec 16, 2025 | 29.76 | 30.54 | 28.89 | 29.28 | 29.28 | -1.58% | 160,451 |
| Dec 15, 2025 | 30.49 | 30.71 | 29.69 | 29.75 | 29.75 | -1.94% | 178,511 |
| Dec 12, 2025 | 31.41 | 31.41 | 30.28 | 30.34 | 30.34 | -3.16% | 180,134 |
| Dec 11, 2025 | 31.12 | 31.45 | 30.39 | 31.33 | 31.33 | 0.67% | 167,856 |
| Dec 10, 2025 | 30.53 | 31.40 | 29.99 | 31.12 | 31.12 | 1.93% | 194,120 |
| Dec 9, 2025 | 29.79 | 30.59 | 29.51 | 30.53 | 30.53 | 2.24% | 129,150 |
| Dec 8, 2025 | 29.77 | 30.32 | 29.50 | 29.86 | 29.86 | 1.19% | 163,096 |
| Dec 5, 2025 | 29.49 | 29.90 | 29.30 | 29.51 | 29.51 | 0.14% | 97,781 |
| Dec 4, 2025 | 29.20 | 29.93 | 29.03 | 29.47 | 29.47 | 0.92% | 146,972 |
| Dec 3, 2025 | 28.80 | 29.24 | 28.47 | 29.20 | 29.20 | 1.46% | 112,925 |
| Dec 2, 2025 | 28.82 | 29.17 | 28.24 | 28.78 | 28.78 | 0.52% | 143,121 |
| 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% | 75,457 |
| Nov 26, 2025 | 28.68 | 29.14 | 28.52 | 28.86 | 28.86 | 1.02% | 139,030 |
| Nov 25, 2025 | 27.85 | 28.66 | 27.82 | 28.57 | 28.57 | 2.92% | 137,936 |
| Nov 24, 2025 | 27.03 | 27.97 | 27.03 | 27.76 | 27.76 | 2.62% | 123,490 |
| Nov 21, 2025 | 26.30 | 27.26 | 26.23 | 27.05 | 27.05 | 2.85% | 170,141 |
| Nov 20, 2025 | 27.90 | 28.15 | 26.15 | 26.30 | 26.30 | -4.12% | 158,755 |
| 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 |