Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
29.51
+0.04 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 30.49 | 30.76 | 29.76 | 29.81 | 29.81 | -2.96% | 229,624 |
| Sep 24, 2025 | 31.35 | 31.35 | 30.27 | 30.72 | 30.72 | -1.41% | 254,755 |
| Sep 23, 2025 | 32.15 | 32.47 | 30.96 | 31.16 | 31.16 | -2.41% | 226,413 |
| Sep 22, 2025 | 31.58 | 32.21 | 31.53 | 31.93 | 31.93 | 1.08% | 279,438 |
| Sep 19, 2025 | 33.12 | 33.12 | 31.56 | 31.59 | 31.59 | -4.65% | 685,639 |
| Sep 18, 2025 | 31.95 | 33.19 | 31.43 | 33.13 | 33.13 | 5.78% | 403,838 |
| Sep 17, 2025 | 31.43 | 31.70 | 30.76 | 31.32 | 31.32 | -0.51% | 203,507 |
| Sep 16, 2025 | 31.28 | 31.64 | 31.01 | 31.48 | 31.48 | 0.64% | 310,484 |
| Sep 15, 2025 | 30.59 | 31.30 | 30.22 | 31.28 | 31.28 | 2.26% | 284,563 |
| Sep 12, 2025 | 30.48 | 30.72 | 30.21 | 30.59 | 30.59 | -0.10% | 195,544 |
| Sep 11, 2025 | 30.39 | 30.85 | 30.15 | 30.62 | 30.62 | 0.92% | 340,106 |
| Sep 10, 2025 | 29.87 | 30.35 | 29.61 | 30.34 | 30.34 | 1.95% | 195,361 |
| Sep 9, 2025 | 30.52 | 30.73 | 29.40 | 29.76 | 29.76 | -2.49% | 237,596 |
| Sep 8, 2025 | 30.06 | 30.75 | 29.90 | 30.52 | 30.52 | 2.07% | 405,730 |
| Sep 5, 2025 | 29.80 | 29.99 | 29.16 | 29.90 | 29.90 | 0.47% | 275,035 |
| Sep 4, 2025 | 29.35 | 29.78 | 29.10 | 29.76 | 29.76 | 1.64% | 233,853 |
| Sep 3, 2025 | 28.96 | 29.29 | 28.42 | 29.28 | 29.28 | 0.76% | 219,114 |
| Sep 2, 2025 | 28.69 | 29.11 | 28.20 | 29.06 | 29.06 | 0.66% | 309,555 |
| Aug 29, 2025 | 28.80 | 29.01 | 28.62 | 28.87 | 28.87 | 0.03% | 187,355 |
| Aug 28, 2025 | 28.50 | 29.11 | 28.47 | 28.86 | 28.86 | 1.80% | 181,084 |
| Aug 27, 2025 | 27.04 | 28.90 | 27.04 | 28.35 | 28.35 | -1.25% | 198,996 |
| Aug 26, 2025 | 28.71 | 28.99 | 28.54 | 28.71 | 28.71 | 0.21% | 184,106 |
| Aug 25, 2025 | 28.50 | 28.93 | 28.22 | 28.65 | 28.65 | 1.09% | 218,504 |
| Aug 22, 2025 | 28.18 | 28.86 | 27.40 | 28.34 | 28.34 | 2.53% | 424,850 |
| Aug 21, 2025 | 27.37 | 27.67 | 26.93 | 27.64 | 27.64 | 0.80% | 286,287 |
| Aug 20, 2025 | 27.14 | 27.45 | 26.55 | 27.42 | 27.42 | 0.88% | 451,436 |
| Aug 19, 2025 | 27.12 | 27.26 | 26.39 | 27.18 | 27.18 | -0.26% | 391,928 |
| Aug 18, 2025 | 27.72 | 27.91 | 26.62 | 27.25 | 27.25 | 5.54% | 709,792 |
| Aug 15, 2025 | 24.95 | 26.00 | 24.67 | 25.82 | 25.82 | 4.49% | 733,780 |
| Aug 14, 2025 | 22.67 | 24.80 | 22.07 | 24.71 | 24.71 | 17.84% | 586,293 |
| Aug 13, 2025 | 20.90 | 21.29 | 20.72 | 20.97 | 20.97 | 0.67% | 156,680 |
| Aug 12, 2025 | 19.96 | 20.97 | 19.96 | 20.83 | 20.83 | 5.52% | 166,238 |
| Aug 11, 2025 | 19.98 | 20.29 | 19.66 | 19.74 | 19.74 | -0.90% | 118,453 |
| Aug 8, 2025 | 19.47 | 19.99 | 19.47 | 19.92 | 19.92 | 2.21% | 129,955 |
| Aug 7, 2025 | 19.25 | 19.54 | 19.10 | 19.49 | 19.49 | 2.20% | 83,432 |
| Aug 6, 2025 | 18.87 | 19.17 | 18.59 | 19.07 | 19.07 | 1.01% | 93,550 |
| Aug 5, 2025 | 18.93 | 19.07 | 18.56 | 18.88 | 18.88 | 0.21% | 95,649 |
| Aug 4, 2025 | 18.27 | 18.87 | 18.27 | 18.84 | 18.84 | 3.18% | 86,042 |
| Aug 1, 2025 | 18.34 | 18.45 | 18.04 | 18.26 | 18.26 | -2.67% | 108,892 |
| Jul 31, 2025 | 18.93 | 19.06 | 18.43 | 18.76 | 18.76 | -1.68% | 113,241 |
| Jul 30, 2025 | 19.10 | 19.69 | 18.96 | 19.08 | 19.08 | 0.10% | 129,711 |
| Jul 29, 2025 | 19.05 | 19.29 | 18.87 | 19.06 | 19.06 | 1.01% | 95,589 |
| Jul 28, 2025 | 18.74 | 18.88 | 18.58 | 18.87 | 18.87 | 1.07% | 75,803 |
| Jul 25, 2025 | 18.93 | 19.03 | 18.53 | 18.67 | 18.67 | -0.59% | 72,948 |
| Jul 24, 2025 | 19.44 | 19.44 | 18.78 | 18.78 | 18.78 | -3.89% | 119,606 |
| Jul 23, 2025 | 19.58 | 19.68 | 19.44 | 19.54 | 19.54 | 0.72% | 100,230 |
| Jul 22, 2025 | 19.45 | 19.58 | 19.23 | 19.40 | 19.40 | 0.05% | 101,526 |
| Jul 21, 2025 | 19.41 | 19.52 | 19.32 | 19.39 | 19.39 | 0.05% | 91,554 |
| Jul 18, 2025 | 19.57 | 19.71 | 19.19 | 19.38 | 19.38 | 0.10% | 108,412 |
| Jul 17, 2025 | 19.35 | 19.68 | 19.35 | 19.36 | 19.36 | -0.21% | 72,543 |